Ismailia national company for food industries (EGX:INFI)
Egypt · Delayed Price · Currency is EGP 106.04
+4.32 (4.25%)
At close: Oct 2, 2025
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |