Sharkia National Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.170 | 6.170 | 6.030 | 6.100 | 6.100 | 1,010,957 |
| 2025-02-05 | 5.930 | 6.180 | 5.870 | 6.170 | 6.170 | 1,662,373 |
| 2025-02-04 | 6.000 | 6.030 | 5.850 | 5.930 | 5.930 | 761,814 |
| 2025-02-03 | 6.040 | 6.100 | 5.930 | 6.000 | 6.000 | 652,736 |
| 2025-01-30 | 6.100 | 6.200 | 5.970 | 6.100 | 6.100 | 1,362,806 |
| 2025-01-29 | 6.040 | 6.130 | 5.990 | 6.100 | 6.100 | 797,555 |
| 2025-01-28 | 6.040 | 6.100 | 5.960 | 6.040 | 6.040 | 1,006,113 |
| 2025-01-27 | 6.110 | 6.140 | 5.930 | 6.040 | 6.040 | 935,589 |
| 2025-01-23 | 6.100 | 6.160 | 6.020 | 6.100 | 6.100 | 1,030,700 |
| 2025-01-22 | 6.210 | 6.250 | 6.060 | 6.100 | 6.100 | 1,044,981 |
| 2025-01-21 | 6.320 | 6.400 | 6.150 | 6.210 | 6.210 | 1,588,978 |
| 2025-01-20 | 6.110 | 6.420 | 6.020 | 6.320 | 6.320 | 5,847,622 |
| 2025-01-16 | 5.840 | 5.890 | 5.770 | 5.820 | 5.820 | 1,639,951 |
| 2025-01-15 | 5.750 | 5.870 | 5.630 | 5.840 | 5.840 | 1,888,902 |
| 2025-01-14 | 5.760 | 5.760 | 5.560 | 5.750 | 5.750 | 995,131 |
| 2025-01-13 | 5.710 | 5.780 | 5.600 | 5.760 | 5.760 | 1,420,340 |
| 2025-01-09 | 5.750 | 5.850 | 5.700 | 5.840 | 5.840 | 790,790 |
| 2025-01-08 | 5.820 | 5.850 | 5.720 | 5.750 | 5.750 | 1,105,087 |
| 2025-01-06 | 5.920 | 5.920 | 5.790 | 5.820 | 5.820 | 2,144,474 |
| 2025-01-02 | 6.000 | 6.200 | 5.910 | 6.000 | 6.000 | 2,291,715 |
| 2024-12-31 | 5.750 | 6.240 | 5.700 | 6.000 | 6.000 | 4,520,854 |
| 2024-12-30 | 5.770 | 5.870 | 5.660 | 5.750 | 5.750 | 2,734,469 |
| 2024-12-26 | 5.580 | 5.660 | 5.530 | 5.610 | 5.610 | 1,812,465 |
| 2024-12-25 | 5.470 | 5.630 | 5.400 | 5.580 | 5.580 | 2,370,167 |
| 2024-12-24 | 5.340 | 5.500 | 5.210 | 5.470 | 5.470 | 1,268,095 |
| 2024-12-23 | 5.430 | 5.480 | 5.250 | 5.340 | 5.340 | 1,694,318 |
| 2024-12-19 | 5.490 | 5.520 | 5.350 | 5.490 | 5.490 | 840,671 |
| 2024-12-18 | 5.460 | 5.570 | 5.420 | 5.490 | 5.490 | 1,034,862 |
| 2024-12-17 | 5.420 | 5.620 | 5.400 | 5.460 | 5.460 | 1,479,887 |
| 2024-12-16 | 5.600 | 5.670 | 5.410 | 5.420 | 5.420 | 1,941,675 |
| 2024-12-12 | 5.260 | 5.640 | 5.260 | 5.580 | 5.580 | 3,677,332 |
| 2024-12-11 | 5.300 | 5.360 | 5.240 | 5.250 | 5.250 | 1,569,003 |
| 2024-12-10 | 5.340 | 5.430 | 5.290 | 5.300 | 5.300 | 1,462,916 |
| 2024-12-09 | 5.280 | 5.500 | 5.250 | 5.340 | 5.340 | 4,467,526 |
| 2024-12-05 | 5.060 | 5.160 | 4.980 | 5.040 | 5.040 | 1,633,433 |
| 2024-12-04 | 5.160 | 5.180 | 5.000 | 5.060 | 5.060 | 2,227,307 |
| 2024-12-03 | 4.860 | 5.160 | 4.730 | 5.160 | 5.160 | 3,322,243 |
| 2024-12-02 | 4.540 | 4.870 | 4.500 | 4.860 | 4.860 | 5,096,351 |
| 2024-11-28 | 4.290 | 4.360 | 4.220 | 4.230 | 4.230 | 1,113,164 |
| 2024-11-27 | 4.100 | 4.310 | 4.100 | 4.290 | 4.290 | 2,197,204 |
| 2024-11-26 | 4.090 | 4.240 | 4.030 | 4.100 | 4.100 | 2,020,272 |
| 2024-11-25 | 4.130 | 4.370 | 4.070 | 4.090 | 4.090 | 2,494,160 |
| 2024-11-21 | 3.910 | 3.940 | 3.810 | 3.830 | 3.830 | 1,558,122 |
| 2024-11-20 | 3.790 | 3.960 | 3.710 | 3.910 | 3.910 | 5,159,297 |
| 2024-11-19 | 3.480 | 3.800 | 3.470 | 3.790 | 3.790 | 5,813,027 |
| 2024-11-18 | 3.420 | 3.570 | 3.400 | 3.480 | 3.480 | 1,115,900 |
| 2024-11-14 | 3.400 | 3.470 | 3.300 | 3.420 | 3.420 | 974,478 |
| 2024-11-13 | 3.480 | 3.570 | 3.370 | 3.400 | 3.400 | 1,580,132 |
| 2024-11-12 | 3.280 | 3.780 | 3.240 | 3.480 | 3.480 | 4,293,594 |
| 2024-11-11 | 3.310 | 3.350 | 3.200 | 3.280 | 3.280 | 1,084,006 |
| 2024-11-07 | 3.310 | 3.320 | 3.250 | 3.250 | 3.250 | 855,501 |
| 2024-11-06 | 3.260 | 3.330 | 3.260 | 3.310 | 3.310 | 517,963 |
| 2024-11-05 | 3.250 | 3.370 | 3.250 | 3.250 | 3.250 | 1,132,319 |
| 2024-11-04 | 3.270 | 3.320 | 3.240 | 3.250 | 3.250 | 1,360,212 |
| 2024-10-31 | 2.980 | 3.340 | 2.940 | 3.290 | 3.290 | 4,738,163 |
| 2024-10-30 | 2.980 | 3.010 | 2.930 | 2.980 | 2.980 | 664,432 |
| 2024-10-29 | 2.920 | 3.000 | 2.900 | 2.980 | 2.980 | 459,308 |
| 2024-10-28 | 2.860 | 3.060 | 2.840 | 2.920 | 2.920 | 1,357,253 |
| 2024-10-24 | 2.870 | 2.920 | 2.870 | 2.890 | 2.890 | 292,826 |
| 2024-10-23 | 2.900 | 2.930 | 2.840 | 2.870 | 2.870 | 385,934 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.