Ismailia national company for food industries (EGX:INFI)
Egypt · Delayed Price · Currency is EGP 110.00
+7.22 (7.02%)
At close: Sep 10, 2025
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 82.90 | 83.82 | 81.90 | 83.07 | 83.07 | 0.21% | 27,255 |
| Aug 11, 2025 | 83.11 | 83.50 | 81.60 | 82.90 | 82.90 | -0.25% | 34,678 |
| Aug 10, 2025 | 83.20 | 84.60 | 82.90 | 83.11 | 83.11 | -0.11% | 38,314 |
| Aug 7, 2025 | 83.26 | 84.96 | 83.00 | 83.20 | 83.20 | -0.07% | 132,683 |
| Aug 6, 2025 | 83.75 | 84.50 | 83.01 | 83.26 | 83.26 | -0.59% | 62,395 |
| Aug 5, 2025 | 81.79 | 84.00 | 80.56 | 83.75 | 83.75 | 2.40% | 151,043 |
| Aug 4, 2025 | 80.51 | 82.77 | 80.00 | 81.79 | 81.79 | 1.59% | 23,304 |
| Aug 3, 2025 | 80.88 | 81.93 | 80.00 | 80.51 | 80.51 | -0.46% | 24,086 |
| Jul 31, 2025 | 80.04 | 82.14 | 80.29 | 80.88 | 80.88 | 1.05% | 19,420 |
| Jul 30, 2025 | 83.71 | 85.00 | 79.96 | 80.04 | 80.04 | -4.38% | 54,800 |
| Jul 29, 2025 | 83.02 | 85.35 | 82.30 | 83.71 | 83.71 | 0.83% | 56,506 |
| Jul 28, 2025 | 84.70 | 85.60 | 82.00 | 83.02 | 83.02 | -1.98% | 42,097 |
| Jul 27, 2025 | 84.98 | 86.45 | 83.03 | 84.70 | 84.70 | -0.33% | 58,095 |
| Jul 23, 2025 | 86.23 | 87.00 | 84.27 | 84.98 | 84.98 | -1.45% | 65,285 |
| Jul 22, 2025 | 86.96 | 89.00 | 85.00 | 86.23 | 86.23 | -0.84% | 53,573 |
| Jul 21, 2025 | 88.43 | 90.50 | 86.00 | 86.96 | 86.96 | -1.66% | 86,433 |
| Jul 20, 2025 | 89.45 | 91.40 | 88.40 | 88.43 | 88.43 | -1.14% | 137,219 |
| Jul 17, 2025 | 89.42 | 92.90 | 87.56 | 89.45 | 89.45 | 0.03% | 129,005 |
| Jul 16, 2025 | 90.06 | 92.00 | 87.15 | 89.42 | 89.42 | -0.71% | 112,333 |
| Jul 15, 2025 | 91.72 | 93.50 | 89.02 | 90.06 | 90.06 | -1.81% | 174,450 |
| Jul 14, 2025 | 87.95 | 92.70 | 86.13 | 91.72 | 91.72 | 4.29% | 233,324 |
| Jul 13, 2025 | 88.19 | 90.50 | 85.81 | 87.95 | 87.95 | -0.27% | 116,505 |
| Jul 10, 2025 | 81.17 | 90.80 | 82.00 | 88.19 | 88.19 | 8.65% | 441,133 |
| Jul 9, 2025 | 81.07 | 83.00 | 81.00 | 81.17 | 81.17 | 0.12% | 44,033 |
| Jul 7, 2025 | 83.00 | 83.05 | 81.02 | 81.07 | 81.07 | -2.33% | 108,983 |
| Jul 6, 2025 | 80.58 | 84.00 | 80.58 | 83.00 | 83.00 | 3.00% | 148,569 |
| Jul 2, 2025 | 80.80 | 83.00 | 80.05 | 80.58 | 80.58 | -0.27% | 156,076 |
| Jul 1, 2025 | 79.12 | 85.94 | 79.22 | 80.80 | 80.80 | 2.12% | 502,893 |
| Jun 30, 2025 | 82.24 | 86.00 | 78.70 | 79.12 | 79.12 | -3.79% | 365,971 |
| Jun 29, 2025 | 71.42 | 84.90 | 71.00 | 82.24 | 82.24 | 15.15% | 526,651 |
| Jun 25, 2025 | 69.67 | 71.90 | 69.00 | 71.42 | 71.42 | 2.51% | 49,265 |