Ismailia national company for food industries (EGX:INFI)
Egypt · Delayed Price · Currency is EGP 100.78
-0.64 (-0.63%)
At close: Dec 2, 2025
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 101.42 | 102.88 | 100.31 | 100.78 | 100.78 | -0.63% | 25,773 |
| Dec 1, 2025 | 103.07 | 104.00 | 100.50 | 101.42 | 101.42 | -1.60% | 56,894 |
| Nov 30, 2025 | 100.77 | 103.50 | 100.50 | 103.07 | 103.07 | 2.28% | 28,485 |
| Nov 27, 2025 | 101.12 | 102.94 | 100.00 | 100.77 | 100.77 | -0.35% | 22,646 |
| Nov 26, 2025 | 102.35 | 104.40 | 101.00 | 101.12 | 101.12 | -1.20% | 46,688 |
| Nov 25, 2025 | 105.21 | 106.30 | 102.12 | 102.35 | 102.35 | -2.72% | 47,943 |
| Nov 24, 2025 | 107.06 | 108.28 | 105.12 | 105.21 | 105.21 | -1.73% | 31,413 |
| Nov 23, 2025 | 107.47 | 109.00 | 107.01 | 107.06 | 107.06 | -0.38% | 38,434 |
| Nov 20, 2025 | 108.00 | 109.00 | 106.90 | 107.47 | 107.47 | -0.49% | 52,703 |
| Nov 19, 2025 | 109.94 | 111.00 | 108.00 | 108.00 | 108.00 | -1.76% | 77,949 |
| Nov 18, 2025 | 107.97 | 110.30 | 105.85 | 109.94 | 109.94 | 1.82% | 111,077 |
| Nov 17, 2025 | 109.59 | 111.11 | 107.07 | 107.97 | 107.97 | -1.48% | 73,640 |
| Nov 16, 2025 | 109.22 | 111.70 | 108.00 | 109.59 | 109.59 | 0.34% | 103,925 |
| Nov 13, 2025 | 108.23 | 112.49 | 108.00 | 109.22 | 109.22 | 0.91% | 184,741 |
| Nov 12, 2025 | 108.46 | 110.70 | 108.00 | 108.23 | 108.23 | -0.21% | 97,946 |
| Nov 11, 2025 | 106.49 | 114.21 | 108.04 | 108.46 | 108.46 | 1.85% | 329,177 |
| Nov 10, 2025 | 106.16 | 107.90 | 103.20 | 106.49 | 106.49 | 0.31% | 48,979 |
| Nov 9, 2025 | 107.16 | 109.89 | 106.00 | 106.16 | 106.16 | -0.93% | 46,393 |
| Nov 6, 2025 | 109.00 | 110.99 | 106.40 | 107.16 | 107.16 | -1.69% | 119,715 |
| Nov 5, 2025 | 108.52 | 114.99 | 108.03 | 109.00 | 109.00 | 0.44% | 494,390 |
| Nov 4, 2025 | 104.68 | 113.00 | 103.40 | 108.52 | 108.52 | 3.67% | 760,906 |
| Nov 3, 2025 | 105.31 | 106.98 | 104.20 | 104.68 | 104.68 | -0.60% | 98,524 |
| Nov 2, 2025 | 100.78 | 108.50 | 101.00 | 105.31 | 105.31 | 4.49% | 274,993 |
| Oct 30, 2025 | 101.00 | 103.40 | 100.60 | 100.78 | 100.78 | -0.22% | 43,590 |
| Oct 29, 2025 | 101.85 | 103.97 | 100.65 | 101.00 | 101.00 | -0.83% | 55,590 |
| Oct 28, 2025 | 103.79 | 105.50 | 101.67 | 101.85 | 101.85 | -1.87% | 74,473 |
| Oct 27, 2025 | 100.97 | 108.00 | 100.40 | 103.79 | 103.79 | 2.79% | 232,335 |
| Oct 26, 2025 | 101.86 | 103.00 | 100.65 | 100.97 | 100.97 | -0.87% | 42,055 |
| 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 |