Ismailia national company for food industries (EGX:INFI)
Egypt · Delayed Price · Currency is EGP 103.99
-0.99 (-0.94%)
At close: Oct 21, 2025
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 102.89 | 104.51 | 101.50 | 101.86 | 101.86 | -1.00% | 78,056 |
| Oct 22, 2025 | 103.99 | 105.40 | 102.51 | 102.89 | 102.89 | -1.06% | 71,111 |
| Oct 21, 2025 | 104.98 | 106.90 | 102.76 | 103.99 | 103.99 | -0.94% | 58,761 |
| Oct 20, 2025 | 106.48 | 108.00 | 104.51 | 104.98 | 104.98 | -1.41% | 116,150 |
| Oct 19, 2025 | 106.27 | 108.96 | 106.10 | 106.48 | 106.48 | 0.20% | 34,188 |
| Oct 16, 2025 | 106.09 | 107.89 | 106.00 | 106.27 | 106.27 | 0.17% | 29,391 |
| Oct 15, 2025 | 106.92 | 108.00 | 106.00 | 106.09 | 106.09 | -0.78% | 29,897 |
| Oct 14, 2025 | 106.58 | 109.90 | 106.59 | 106.92 | 106.92 | 0.32% | 126,023 |
| Oct 13, 2025 | 103.94 | 107.95 | 103.00 | 106.58 | 106.58 | 2.54% | 130,410 |
| Oct 12, 2025 | 104.02 | 105.00 | 102.33 | 103.94 | 103.94 | -0.08% | 57,081 |
| Oct 8, 2025 | 106.50 | 108.50 | 104.00 | 104.02 | 104.02 | -2.33% | 31,824 |
| Oct 7, 2025 | 108.03 | 109.88 | 103.44 | 106.50 | 106.50 | -1.42% | 112,934 |
| Oct 6, 2025 | 108.36 | 110.50 | 108.00 | 108.03 | 108.03 | -0.30% | 97,135 |
| Oct 5, 2025 | 106.04 | 111.00 | 107.00 | 108.36 | 108.36 | 2.19% | 221,548 |
| Oct 2, 2025 | 101.72 | 107.99 | 101.00 | 106.04 | 106.04 | 4.25% | 435,471 |
| Oct 1, 2025 | 99.17 | 104.99 | 99.31 | 101.72 | 101.72 | 2.57% | 220,923 |
| Sep 30, 2025 | 99.20 | 100.82 | 98.12 | 99.17 | 99.17 | -0.03% | 58,858 |
| Sep 29, 2025 | 99.93 | 101.47 | 99.05 | 99.20 | 99.20 | -0.73% | 38,364 |
| Sep 28, 2025 | 100.00 | 101.96 | 99.60 | 99.93 | 99.93 | -0.07% | 49,654 |
| Sep 25, 2025 | 101.81 | 104.00 | 99.51 | 100.00 | 100.00 | -1.78% | 102,439 |
| Sep 24, 2025 | 100.27 | 104.43 | 101.00 | 101.81 | 101.81 | 1.54% | 45,420 |
| Sep 23, 2025 | 102.02 | 106.90 | 99.02 | 100.27 | 100.27 | -1.72% | 125,300 |
| Sep 22, 2025 | 102.91 | 104.48 | 102.00 | 102.02 | 102.02 | -0.86% | 37,154 |
| Sep 21, 2025 | 102.01 | 107.75 | 102.00 | 102.91 | 102.91 | 0.88% | 99,539 |
| Sep 18, 2025 | 103.21 | 105.80 | 101.70 | 102.01 | 102.01 | -1.16% | 115,749 |
| Sep 17, 2025 | 104.00 | 106.00 | 101.50 | 103.21 | 103.21 | -0.76% | 81,863 |
| Sep 16, 2025 | 108.00 | 108.90 | 103.41 | 104.00 | 104.00 | -3.70% | 178,590 |
| Sep 15, 2025 | 108.49 | 114.80 | 108.00 | 108.00 | 108.00 | -0.45% | 280,625 |
| Sep 14, 2025 | 113.00 | 114.00 | 108.02 | 108.49 | 108.49 | -3.99% | 106,772 |
| Sep 11, 2025 | 110.00 | 119.00 | 110.98 | 113.00 | 113.00 | 2.73% | 453,854 |
| Sep 10, 2025 | 102.78 | 111.00 | 104.00 | 110.00 | 110.00 | 7.02% | 267,082 |
| Sep 9, 2025 | 104.91 | 110.75 | 102.52 | 102.78 | 102.78 | -2.03% | 224,055 |
| Sep 8, 2025 | 99.28 | 115.88 | 104.00 | 104.91 | 104.91 | 5.67% | 224,098 |
| Sep 7, 2025 | 103.96 | 106.84 | 98.00 | 99.28 | 99.28 | -4.50% | 123,796 |
| Sep 3, 2025 | 108.00 | 111.48 | 102.75 | 103.96 | 103.96 | -3.74% | 141,983 |
| Sep 2, 2025 | 106.98 | 116.80 | 103.00 | 108.00 | 108.00 | 0.95% | 766,093 |
| Sep 1, 2025 | 89.15 | 106.98 | 89.00 | 106.98 | 106.98 | 20.00% | 995,793 |
| Aug 31, 2025 | 92.00 | 94.49 | 89.08 | 89.15 | 89.15 | -3.10% | 131,026 |
| Aug 28, 2025 | 91.60 | 93.48 | 89.67 | 92.00 | 92.00 | 0.44% | 187,843 |
| Aug 27, 2025 | 92.51 | 96.95 | 91.00 | 91.60 | 91.60 | -0.98% | 270,924 |
| Aug 26, 2025 | 89.05 | 97.49 | 90.95 | 92.51 | 92.51 | 3.89% | 453,952 |
| Aug 25, 2025 | 91.00 | 92.80 | 89.00 | 89.05 | 89.05 | -2.14% | 256,579 |
| Aug 24, 2025 | 84.43 | 93.90 | 84.70 | 91.00 | 91.00 | 7.78% | 857,851 |
| Aug 21, 2025 | 84.76 | 86.00 | 84.06 | 84.43 | 84.43 | -0.39% | 69,397 |
| Aug 20, 2025 | 85.10 | 88.50 | 84.50 | 84.76 | 84.76 | -0.40% | 219,276 |
| Aug 19, 2025 | 83.51 | 87.00 | 84.01 | 85.10 | 85.10 | 1.90% | 165,557 |
| Aug 18, 2025 | 83.40 | 85.75 | 83.41 | 83.51 | 83.51 | 0.13% | 155,613 |
| Aug 17, 2025 | 83.04 | 85.90 | 82.67 | 83.40 | 83.40 | 0.43% | 113,942 |
| Aug 14, 2025 | 83.22 | 84.89 | 82.50 | 83.04 | 83.04 | -0.22% | 34,423 |
| Aug 13, 2025 | 83.07 | 86.43 | 83.01 | 83.22 | 83.22 | 0.18% | 113,066 |