AJWA For Food Industries Co. Egypt (EGX:AJWA)
Egypt · Delayed Price · Currency is EGP 182.01
-0.06 (-0.03%)
At close: Oct 4, 2026
EGX:AJWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 180.07 | 184.80 | 179.99 | 182.07 | 182.07 | 1.11% | 43,586 |
| Sep 30, 2026 | 179.25 | 180.50 | 177.00 | 180.07 | 180.07 | 0.46% | 59,017 |
| Sep 29, 2026 | 179.83 | 181.99 | 178.01 | 179.25 | 179.25 | -0.32% | 25,505 |
| Sep 28, 2026 | 179.96 | 181.00 | 176.00 | 179.83 | 179.83 | -0.07% | 61,728 |
| Sep 27, 2026 | 181.20 | 188.00 | 179.11 | 179.96 | 179.96 | -0.68% | 92,116 |
| Sep 24, 2026 | 178.63 | 183.90 | 178.03 | 181.20 | 181.20 | 1.44% | 191,774 |
| Sep 23, 2026 | 180.00 | 180.18 | 178.03 | 178.63 | 178.63 | -0.76% | 47,179 |
| Sep 22, 2026 | 179.08 | 180.50 | 177.03 | 180.00 | 180.00 | 0.51% | 31,433 |
| Sep 21, 2026 | 180.00 | 181.90 | 178.05 | 179.08 | 179.08 | -0.51% | 46,286 |
| Sep 20, 2026 | 180.00 | 181.99 | 179.00 | 180.00 | 180.00 | - | 61,195 |
| Sep 17, 2026 | 179.90 | 182.50 | 179.01 | 180.00 | 180.00 | 0.06% | 50,298 |
| Sep 16, 2026 | 180.00 | 181.00 | 179.00 | 179.90 | 179.90 | -0.06% | 9,335 |
| Sep 15, 2026 | 180.04 | 180.39 | 176.50 | 180.00 | 180.00 | -0.02% | 52,243 |
| Sep 14, 2026 | 181.00 | 181.00 | 178.00 | 180.04 | 180.04 | -0.53% | 100,322 |
| Sep 13, 2026 | 180.43 | 183.00 | 179.01 | 181.00 | 181.00 | 0.32% | 101,993 |
| Sep 10, 2026 | 178.95 | 181.00 | 178.50 | 180.43 | 180.43 | 0.83% | 96,616 |
| Sep 9, 2026 | 180.55 | 182.00 | 178.50 | 178.95 | 178.95 | -0.89% | 54,798 |
| Sep 8, 2026 | 182.54 | 183.94 | 180.31 | 180.55 | 180.55 | -1.09% | 58,999 |
| Sep 7, 2026 | 176.24 | 183.96 | 176.30 | 182.54 | 182.54 | 3.57% | 213,515 |
| Sep 6, 2026 | 178.99 | 179.99 | 175.15 | 176.24 | 176.24 | -1.54% | 158,780 |
| Sep 3, 2026 | 180.00 | 181.00 | 178.00 | 178.99 | 178.99 | -0.56% | 166,355 |
| Sep 2, 2026 | 180.08 | 182.50 | 176.00 | 180.00 | 180.00 | -0.04% | 164,640 |
| Sep 1, 2026 | 180.20 | 184.00 | 180.02 | 180.08 | 180.08 | -0.07% | 183,666 |
| Aug 31, 2026 | 180.00 | 199.00 | 179.50 | 180.20 | 180.20 | 0.11% | 2,880,329 |
| Aug 30, 2026 | 181.83 | 186.99 | 179.10 | 180.00 | 180.00 | -1.01% | 266,861 |
| Aug 26, 2026 | 180.97 | 183.00 | 180.01 | 181.83 | 181.83 | 0.48% | 81,662 |
| Aug 25, 2026 | 181.94 | 185.00 | 180.60 | 180.97 | 180.97 | -0.53% | 102,969 |
| Aug 24, 2026 | 185.11 | 185.20 | 180.01 | 181.94 | 181.94 | -1.71% | 93,998 |
| Aug 23, 2026 | 192.00 | 193.50 | 182.50 | 185.11 | 185.11 | -3.59% | 206,455 |
| Aug 20, 2026 | 196.53 | 196.52 | 191.60 | 192.00 | 192.00 | -2.30% | 126,078 |
| Aug 19, 2026 | 198.05 | 201.00 | 191.50 | 196.53 | 196.53 | -0.77% | 152,534 |
| Aug 18, 2026 | 197.36 | 201.00 | 193.00 | 198.05 | 198.05 | 0.35% | 357,113 |
| Aug 17, 2026 | 197.09 | 202.98 | 195.51 | 197.36 | 197.36 | 0.14% | 344,772 |
| Aug 16, 2026 | 197.81 | 203.80 | 194.20 | 197.09 | 197.09 | -0.36% | 499,990 |
| Aug 13, 2026 | 192.99 | 197.99 | 192.05 | 197.81 | 197.81 | 2.50% | 196,849 |
| Aug 12, 2026 | 187.05 | 195.00 | 186.01 | 192.99 | 192.99 | 3.18% | 199,241 |
| Aug 11, 2026 | 186.09 | 188.59 | 185.26 | 187.05 | 187.05 | 0.52% | 68,376 |
| Aug 10, 2026 | 187.93 | 189.98 | 186.01 | 186.09 | 186.09 | -0.98% | 68,868 |
| Aug 9, 2026 | 188.12 | 193.86 | 187.60 | 187.93 | 187.93 | -0.10% | 81,746 |
| Aug 6, 2026 | 191.90 | 193.99 | 188.00 | 188.12 | 188.12 | -1.97% | 73,520 |
| Aug 5, 2026 | 188.91 | 204.00 | 186.02 | 191.90 | 191.90 | 1.58% | 208,092 |
| Aug 4, 2026 | 184.78 | 190.98 | 183.25 | 188.91 | 188.91 | 2.24% | 191,447 |
| Aug 3, 2026 | 191.12 | 193.89 | 184.60 | 184.78 | 184.78 | -3.32% | 189,215 |
| Jul 30, 2026 | 191.77 | 197.00 | 182.50 | 191.12 | 191.12 | -0.34% | 391,720 |
| Jul 29, 2026 | 187.61 | 194.77 | 188.00 | 191.77 | 191.77 | 2.22% | 368,195 |
| Jul 28, 2026 | 187.80 | 191.80 | 186.20 | 187.61 | 187.61 | -0.10% | 440,295 |
| Jul 27, 2026 | 180.41 | 210.00 | 182.00 | 187.80 | 187.80 | 4.10% | 757,225 |
| Jul 26, 2026 | 170.03 | 189.00 | 175.00 | 180.41 | 180.41 | 6.10% | 585,228 |
| Jul 22, 2026 | 168.29 | 174.00 | 168.00 | 170.03 | 170.03 | 1.03% | 34,519 |
| Jul 21, 2026 | 169.55 | 170.99 | 161.00 | 168.29 | 168.29 | -0.74% | 55,321 |