AJWA For Food Industries Co. Egypt (EGX:AJWA)
Egypt · Delayed Price · Currency is EGP 132.64
-2.30 (-1.70%)
At close: Sep 9, 2025
EGX:AJWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 134.94 | 134.97 | 131.01 | 132.64 | 132.64 | -1.70% | 22,552 |
| Sep 8, 2025 | 131.26 | 135.49 | 130.01 | 134.94 | 134.94 | 2.80% | 48,141 |
| Sep 7, 2025 | 133.02 | 133.59 | 131.12 | 131.26 | 131.26 | -1.32% | 64,899 |
| Sep 3, 2025 | 134.06 | 135.89 | 132.00 | 133.02 | 133.02 | -0.78% | 113,643 |
| Sep 2, 2025 | 133.85 | 136.50 | 131.32 | 134.06 | 134.06 | 0.16% | 217,068 |
| Sep 1, 2025 | 130.35 | 134.79 | 128.10 | 133.85 | 133.85 | 2.69% | 155,356 |
| Aug 31, 2025 | 128.01 | 131.84 | 128.12 | 130.35 | 130.35 | 1.83% | 145,690 |
| Aug 28, 2025 | 125.00 | 131.00 | 125.01 | 128.01 | 128.01 | 2.41% | 81,678 |
| Aug 27, 2025 | 125.96 | 128.00 | 124.00 | 125.00 | 125.00 | -0.76% | 33,434 |
| Aug 26, 2025 | 126.54 | 128.50 | 125.60 | 125.96 | 125.96 | -0.46% | 29,044 |
| Aug 25, 2025 | 128.98 | 129.98 | 126.00 | 126.54 | 126.54 | -1.89% | 44,961 |
| Aug 24, 2025 | 128.00 | 130.00 | 126.00 | 128.98 | 128.98 | 0.77% | 59,987 |
| Aug 21, 2025 | 127.80 | 128.99 | 127.01 | 128.00 | 128.00 | 0.16% | 19,864 |
| Aug 20, 2025 | 129.57 | 132.98 | 127.68 | 127.80 | 127.80 | -1.37% | 116,733 |
| Aug 19, 2025 | 127.46 | 131.70 | 127.90 | 129.57 | 129.57 | 1.66% | 84,087 |
| Aug 18, 2025 | 127.98 | 128.99 | 127.15 | 127.46 | 127.46 | -0.41% | 13,289 |
| Aug 17, 2025 | 128.00 | 130.65 | 126.13 | 127.98 | 127.98 | -0.02% | 30,118 |
| Aug 14, 2025 | 127.75 | 131.48 | 127.00 | 128.00 | 128.00 | 0.20% | 41,184 |
| Aug 13, 2025 | 127.48 | 128.75 | 126.00 | 127.75 | 127.75 | 0.21% | 41,974 |
| Aug 12, 2025 | 128.13 | 129.98 | 127.20 | 127.48 | 127.48 | -0.51% | 46,500 |
| Aug 11, 2025 | 130.36 | 131.70 | 127.10 | 128.13 | 128.13 | -1.71% | 32,924 |
| Aug 10, 2025 | 128.56 | 133.00 | 126.11 | 130.36 | 130.36 | 1.40% | 56,436 |
| Aug 7, 2025 | 132.29 | 133.70 | 128.50 | 128.56 | 128.56 | -2.82% | 94,720 |
| Aug 6, 2025 | 128.84 | 132.89 | 128.85 | 132.29 | 132.29 | 2.68% | 190,213 |
| Aug 5, 2025 | 124.01 | 131.00 | 123.00 | 128.84 | 128.84 | 3.89% | 247,459 |
| Aug 4, 2025 | 125.23 | 127.00 | 123.82 | 124.01 | 124.01 | -0.97% | 21,629 |
| Aug 3, 2025 | 123.78 | 127.80 | 122.00 | 125.23 | 125.23 | 1.17% | 26,625 |
| Jul 31, 2025 | 123.37 | 124.90 | 123.00 | 123.78 | 123.78 | 0.33% | 30,429 |
| Jul 30, 2025 | 124.06 | 125.90 | 122.50 | 123.37 | 123.37 | -0.56% | 65,187 |
| Jul 29, 2025 | 125.05 | 128.00 | 123.21 | 124.06 | 124.06 | -0.79% | 38,745 |
| Jul 28, 2025 | 126.20 | 127.40 | 122.90 | 125.05 | 125.05 | -0.91% | 62,789 |
| Jul 27, 2025 | 127.72 | 130.00 | 125.30 | 126.20 | 126.20 | -1.19% | 30,525 |
| Jul 23, 2025 | 128.99 | 130.97 | 127.00 | 127.72 | 127.72 | -0.98% | 26,874 |
| Jul 22, 2025 | 128.00 | 130.00 | 126.38 | 128.99 | 128.99 | 0.77% | 72,376 |
| Jul 21, 2025 | 130.05 | 132.01 | 128.00 | 128.00 | 128.00 | -1.58% | 85,083 |
| Jul 20, 2025 | 121.13 | 131.80 | 121.25 | 130.05 | 130.05 | 7.36% | 186,124 |
| Jul 17, 2025 | 120.14 | 122.80 | 120.00 | 121.13 | 121.13 | 0.82% | 66,625 |
| Jul 16, 2025 | 124.20 | 124.30 | 120.00 | 120.14 | 120.14 | -3.27% | 35,407 |
| Jul 15, 2025 | 124.14 | 126.80 | 123.00 | 124.20 | 124.20 | 0.05% | 42,845 |
| Jul 14, 2025 | 124.05 | 125.73 | 122.00 | 124.14 | 124.14 | 0.07% | 58,602 |
| Jul 13, 2025 | 126.66 | 128.80 | 124.00 | 124.05 | 124.05 | -2.06% | 47,169 |
| Jul 10, 2025 | 126.00 | 128.00 | 124.25 | 126.66 | 126.66 | 0.52% | 142,123 |
| Jul 9, 2025 | 123.00 | 127.77 | 124.00 | 126.00 | 126.00 | 2.44% | 137,037 |
| Jul 7, 2025 | 122.70 | 124.97 | 121.10 | 123.00 | 123.00 | 0.24% | 82,080 |
| Jul 6, 2025 | 122.10 | 124.90 | 120.55 | 122.70 | 122.70 | 0.49% | 89,649 |
| Jul 2, 2025 | 120.46 | 123.95 | 120.20 | 122.10 | 122.10 | 1.36% | 105,815 |
| Jul 1, 2025 | 115.15 | 122.99 | 114.51 | 120.46 | 120.46 | 4.61% | 233,300 |
| Jun 30, 2025 | 115.95 | 117.99 | 115.00 | 115.15 | 115.15 | -0.69% | 17,169 |
| Jun 29, 2025 | 116.19 | 118.79 | 115.50 | 115.95 | 115.95 | -0.21% | 47,577 |
| Jun 25, 2025 | 114.05 | 118.80 | 114.00 | 116.19 | 116.19 | 1.88% | 154,598 |