Sharkia National Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 2.600 | 2.640 | 2.520 | 2.620 | 2.620 | 1,019,523 |
| 2024-07-03 | 2.670 | 2.720 | 2.570 | 2.600 | 2.600 | 933,807 |
| 2024-07-02 | 2.660 | 2.800 | 2.650 | 2.670 | 2.670 | 1,938,473 |
| 2024-07-01 | 2.560 | 2.710 | 2.550 | 2.660 | 2.660 | 1,671,227 |
| 2024-06-27 | 2.570 | 2.590 | 2.510 | 2.560 | 2.560 | 1,032,437 |
| 2024-06-26 | 2.600 | 2.600 | 2.560 | 2.570 | 2.570 | 841,903 |
| 2024-06-25 | 2.530 | 2.620 | 2.490 | 2.600 | 2.600 | 1,294,874 |
| 2024-06-24 | 2.640 | 2.640 | 2.510 | 2.530 | 2.530 | 1,333,512 |
| 2024-06-13 | 2.450 | 2.590 | 2.450 | 2.580 | 2.580 | 4,705,135 |
| 2024-06-12 | 2.400 | 2.470 | 2.300 | 2.450 | 2.450 | 1,359,041 |
| 2024-06-11 | 2.250 | 2.450 | 2.250 | 2.400 | 2.400 | 2,672,850 |
| 2024-06-10 | 2.180 | 2.270 | 2.170 | 2.250 | 2.250 | 666,681 |
| 2024-06-06 | 2.190 | 2.200 | 2.110 | 2.120 | 2.120 | 5,047,577 |
| 2024-06-05 | 2.250 | 2.280 | 2.170 | 2.190 | 2.190 | 673,473 |
| 2024-06-04 | 2.120 | 2.270 | 2.120 | 2.250 | 2.250 | 2,140,450 |
| 2024-06-03 | 2.070 | 2.150 | 2.050 | 2.120 | 2.120 | 980,735 |
| 2024-05-30 | 2.140 | 2.150 | 2.070 | 2.100 | 2.100 | 579,196 |
| 2024-05-29 | 2.150 | 2.190 | 2.120 | 2.140 | 2.140 | 834,117 |
| 2024-05-28 | 2.200 | 2.200 | 2.140 | 2.150 | 2.150 | 491,163 |
| 2024-05-27 | 2.160 | 2.250 | 2.160 | 2.200 | 2.200 | 1,282,454 |
| 2024-05-23 | 2.140 | 2.200 | 2.130 | 2.170 | 2.170 | 800,627 |
| 2024-05-22 | 2.150 | 2.250 | 2.130 | 2.140 | 2.140 | 1,674,744 |
| 2024-05-21 | 2.210 | 2.230 | 2.130 | 2.150 | 2.150 | 1,208,051 |
| 2024-05-20 | 2.250 | 2.310 | 2.210 | 2.210 | 2.210 | 1,588,207 |
| 2024-05-16 | 2.220 | 2.280 | 2.190 | 2.230 | 2.230 | 1,965,061 |
| 2024-05-15 | 2.210 | 2.250 | 2.210 | 2.220 | 2.220 | 1,297,861 |
| 2024-05-14 | 2.210 | 2.250 | 2.200 | 2.200 | 2.200 | 721,019 |
| 2024-05-13 | 2.190 | 2.250 | 2.160 | 2.210 | 2.210 | 1,577,433 |
| 2024-05-09 | 2.280 | 2.370 | 2.220 | 2.250 | 2.250 | 3,736,912 |
| 2024-05-08 | 2.260 | 2.330 | 2.210 | 2.280 | 2.280 | 2,677,352 |
| 2024-05-07 | 2.140 | 2.270 | 2.130 | 2.260 | 2.260 | 2,176,053 |
| 2024-05-02 | 2.060 | 2.190 | 2.060 | 2.140 | 2.140 | 3,163,612 |
| 2024-05-01 | 2.100 | 2.180 | 2.030 | 2.040 | 2.040 | 4,128,595 |
| 2024-04-30 | 2.190 | 2.230 | 2.090 | 2.100 | 2.100 | 2,269,023 |
| 2024-04-29 | 2.180 | 2.280 | 2.120 | 2.190 | 2.190 | 3,673,548 |
| 2024-04-24 | 1.930 | 2.160 | 1.800 | 2.130 | 2.130 | 3,792,948 |
| 2024-04-23 | 2.010 | 2.010 | 1.900 | 1.930 | 1.930 | 1,608,982 |
| 2024-04-22 | 2.000 | 2.040 | 1.950 | 2.010 | 2.010 | 1,240,362 |
| 2024-04-18 | 2.030 | 2.079 | 1.850 | 2.030 | 2.030 | 7,059,097 |
| 2024-04-17 | 1.948 | 2.040 | 1.913 | 2.030 | 2.030 | 7,261,414 |
| 2024-04-16 | 1.859 | 1.964 | 1.845 | 1.948 | 1.948 | 5,003,329 |
| 2024-04-15 | 1.855 | 1.900 | 1.833 | 1.859 | 1.859 | 2,501,933 |
| 2024-04-08 | 1.795 | 1.868 | 1.795 | 1.855 | 1.855 | 2,390,090 |
| 2024-04-04 | 1.699 | 1.769 | 1.699 | 1.706 | 1.706 | 11,330,220 |
| 2024-04-03 | 1.656 | 1.720 | 1.630 | 1.657 | 1.657 | 2,451,976 |
| 2024-04-02 | 1.587 | 1.770 | 1.580 | 1.656 | 1.656 | 5,000,389 |
| 2024-04-01 | 1.569 | 1.630 | 1.560 | 1.587 | 1.587 | 1,829,800 |
| 2024-03-28 | 1.750 | 1.810 | 1.630 | 1.640 | 1.640 | 2,799,841 |
| 2024-03-27 | 1.780 | 1.870 | 1.720 | 1.750 | 1.750 | 3,571,540 |
| 2024-03-26 | 1.880 | 1.900 | 1.740 | 1.780 | 1.780 | 5,179,873 |
| 2024-03-25 | 1.860 | 1.890 | 1.740 | 1.880 | 1.880 | 4,786,313 |
| 2024-03-21 | 1.898 | 2.170 | 1.833 | 2.014 | 2.014 | 10,113,580 |
| 2024-03-20 | 1.666 | 1.960 | 1.666 | 1.898 | 1.898 | 4,557,358 |
| 2024-03-19 | 1.621 | 1.680 | 1.580 | 1.636 | 1.636 | 1,554,167 |
| 2024-03-18 | 1.807 | 1.889 | 1.580 | 1.621 | 1.621 | 3,266,920 |
| 2024-03-14 | 1.505 | 1.748 | 1.505 | 1.744 | 1.744 | 10,318,740 |
| 2024-03-13 | 1.471 | 1.509 | 1.445 | 1.477 | 1.477 | 2,541,161 |
| 2024-03-12 | 1.517 | 1.559 | 1.465 | 1.471 | 1.471 | 1,859,612 |
| 2024-03-11 | 1.502 | 1.547 | 1.301 | 1.517 | 1.517 | 885,740 |
| 2024-03-07 | 1.489 | 1.557 | 1.451 | 1.495 | 1.495 | 6,078,372 |
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.