Sharkia National Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 2.910 | 2.970 | 2.860 | 2.900 | 2.900 | 526,454 |
| 2024-10-21 | 2.860 | 2.950 | 2.790 | 2.910 | 2.910 | 965,206 |
| 2024-10-17 | 2.910 | 2.960 | 2.840 | 2.870 | 2.870 | 536,853 |
| 2024-10-16 | 2.900 | 3.050 | 2.870 | 2.910 | 2.910 | 1,213,977 |
| 2024-10-15 | 2.880 | 2.930 | 2.820 | 2.900 | 2.900 | 739,675 |
| 2024-10-14 | 2.840 | 2.900 | 2.710 | 2.880 | 2.880 | 258,146 |
| 2024-10-10 | 2.900 | 3.000 | 2.890 | 2.910 | 2.910 | 500,206 |
| 2024-10-09 | 2.940 | 3.040 | 2.860 | 2.900 | 2.900 | 1,099,823 |
| 2024-10-08 | 3.060 | 3.060 | 2.830 | 2.940 | 2.940 | 918,354 |
| 2024-10-07 | 3.080 | 3.150 | 2.600 | 3.070 | 3.070 | 2,814,675 |
| 2024-10-03 | 2.930 | 3.100 | 2.800 | 3.080 | 3.080 | 1,212,709 |
| 2024-10-02 | 2.960 | 3.000 | 2.750 | 2.930 | 2.930 | 831,532 |
| 2024-10-01 | 2.970 | 3.010 | 2.940 | 2.960 | 2.960 | 300,636 |
| 2024-09-30 | 2.970 | 3.000 | 2.950 | 2.970 | 2.970 | 316,738 |
| 2024-09-26 | 3.010 | 3.060 | 2.980 | 3.000 | 3.000 | 519,871 |
| 2024-09-25 | 3.010 | 3.030 | 2.980 | 3.010 | 3.010 | 2,446,494 |
| 2024-09-24 | 3.040 | 3.070 | 3.000 | 3.010 | 3.010 | 561,192 |
| 2024-09-23 | 3.060 | 3.090 | 3.020 | 3.040 | 3.040 | 314,749 |
| 2024-09-19 | 3.040 | 3.090 | 3.010 | 3.040 | 3.040 | 582,404 |
| 2024-09-18 | 3.030 | 3.100 | 3.000 | 3.040 | 3.040 | 643,578 |
| 2024-09-17 | 2.960 | 3.170 | 2.940 | 3.030 | 3.030 | 2,454,563 |
| 2024-09-16 | 2.910 | 2.970 | 2.910 | 2.960 | 2.960 | 347,227 |
| 2024-09-12 | 2.930 | 2.960 | 2.900 | 2.910 | 2.910 | 244,542 |
| 2024-09-11 | 2.930 | 2.960 | 2.900 | 2.930 | 2.930 | 107,468 |
| 2024-09-10 | 2.940 | 2.970 | 2.920 | 2.930 | 2.930 | 131,073 |
| 2024-09-09 | 2.930 | 2.970 | 2.910 | 2.940 | 2.940 | 302,863 |
| 2024-09-05 | 2.970 | 3.010 | 2.940 | 2.970 | 2.970 | 738,788 |
| 2024-09-04 | 2.960 | 3.010 | 2.960 | 2.970 | 2.970 | 788,168 |
| 2024-09-03 | 2.940 | 3.000 | 2.940 | 2.960 | 2.960 | 611,444 |
| 2024-09-02 | 2.990 | 3.030 | 2.920 | 2.940 | 2.940 | 972,421 |
| 2024-08-29 | 3.030 | 3.050 | 2.960 | 3.010 | 3.010 | 749,320 |
| 2024-08-28 | 2.980 | 3.070 | 2.980 | 3.030 | 3.030 | 1,859,578 |
| 2024-08-27 | 2.920 | 2.980 | 2.850 | 2.980 | 2.980 | 1,376,154 |
| 2024-08-26 | 2.960 | 3.030 | 2.910 | 2.920 | 2.920 | 1,023,035 |
| 2024-08-22 | 3.030 | 3.290 | 3.000 | 3.030 | 3.030 | 5,000,591 |
| 2024-08-21 | 3.080 | 3.100 | 2.990 | 3.030 | 3.030 | 1,161,097 |
| 2024-08-20 | 2.980 | 3.090 | 2.960 | 3.080 | 3.080 | 1,359,454 |
| 2024-08-19 | 3.040 | 3.090 | 2.930 | 2.980 | 2.980 | 1,519,865 |
| 2024-08-15 | 3.000 | 3.100 | 2.980 | 3.090 | 3.090 | 1,411,384 |
| 2024-08-14 | 3.020 | 3.070 | 2.940 | 3.000 | 3.000 | 1,313,239 |
| 2024-08-13 | 3.100 | 3.100 | 2.970 | 3.020 | 3.020 | 2,236,233 |
| 2024-08-12 | 3.150 | 3.220 | 3.040 | 3.100 | 3.100 | 1,969,281 |
| 2024-08-08 | 2.850 | 3.140 | 2.850 | 3.140 | 3.140 | 3,941,309 |
| 2024-08-07 | 2.840 | 2.900 | 2.830 | 2.840 | 2.840 | 775,801 |
| 2024-08-06 | 2.830 | 2.900 | 2.760 | 2.840 | 2.840 | 1,065,017 |
| 2024-08-05 | 2.850 | 2.850 | 2.410 | 2.830 | 2.830 | 800,900 |
| 2024-08-01 | 2.840 | 2.960 | 2.810 | 2.940 | 2.940 | 1,706,075 |
| 2024-07-31 | 2.850 | 2.880 | 2.770 | 2.840 | 2.840 | 2,731,821 |
| 2024-07-30 | 2.910 | 3.000 | 2.800 | 2.850 | 2.850 | 2,374,043 |
| 2024-07-29 | 2.770 | 2.920 | 2.770 | 2.910 | 2.910 | 2,355,364 |
| 2024-07-24 | 2.690 | 2.800 | 2.680 | 2.740 | 2.740 | 2,309,711 |
| 2024-07-23 | 2.520 | 2.700 | 2.500 | 2.690 | 2.690 | 2,652,089 |
| 2024-07-22 | 2.510 | 2.570 | 2.490 | 2.520 | 2.520 | 1,147,802 |
| 2024-07-18 | 2.480 | 2.580 | 2.480 | 2.510 | 2.510 | 945,886 |
| 2024-07-17 | 2.470 | 2.530 | 2.460 | 2.470 | 2.470 | 788,983 |
| 2024-07-16 | 2.450 | 2.500 | 2.430 | 2.470 | 2.470 | 708,710 |
| 2024-07-15 | 2.460 | 2.500 | 2.400 | 2.450 | 2.450 | 1,226,051 |
| 2024-07-10 | 2.550 | 2.570 | 2.470 | 2.500 | 2.500 | 623,933 |
| 2024-07-09 | 2.560 | 2.620 | 2.520 | 2.550 | 2.550 | 466,920 |
| 2024-07-08 | 2.560 | 2.590 | 2.470 | 2.560 | 2.560 | 1,398,699 |
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.