Ismailia National Co. for Food Industries (EGX:INFI)
Egypt · Delayed Price · Currency is EGP 110.00
+8.70 (8.59%)
At close: May 13, 2026
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 101.30 | 112.50 | 101.05 | 110.00 | 110.00 | 8.59% | 912,154 |
| May 12, 2026 | 101.56 | 102.65 | 101.06 | 101.30 | 101.30 | -0.26% | 61,845 |
| May 11, 2026 | 103.55 | 104.49 | 101.53 | 101.56 | 101.56 | -1.92% | 141,559 |
| May 10, 2026 | 103.50 | 106.75 | 103.25 | 103.55 | 103.55 | 0.05% | 175,985 |
| May 6, 2026 | 102.94 | 104.00 | 102.00 | 103.50 | 103.50 | 0.54% | 107,854 |
| May 5, 2026 | 98.12 | 106.75 | 98.20 | 102.94 | 102.94 | 4.91% | 294,689 |
| May 4, 2026 | 99.50 | 100.75 | 97.85 | 98.12 | 98.12 | -1.39% | 119,596 |
| May 3, 2026 | 97.42 | 101.99 | 98.22 | 99.50 | 99.50 | 2.14% | 294,621 |
| Apr 30, 2026 | 96.99 | 98.00 | 95.70 | 97.42 | 97.42 | 0.44% | 107,186 |
| Apr 29, 2026 | 92.00 | 101.00 | 94.51 | 96.99 | 96.99 | 5.42% | 629,205 |
| Apr 28, 2026 | 91.86 | 92.90 | 90.02 | 92.00 | 92.00 | 0.15% | 64,797 |
| Apr 27, 2026 | 91.48 | 92.99 | 91.10 | 91.86 | 91.86 | 0.42% | 83,178 |
| Apr 26, 2026 | 88.60 | 93.65 | 88.60 | 91.48 | 91.48 | 3.25% | 225,014 |
| Apr 23, 2026 | 89.01 | 89.80 | 88.50 | 88.60 | 88.60 | -0.46% | 49,209 |
| Apr 22, 2026 | 88.72 | 90.90 | 88.00 | 89.01 | 89.01 | 0.33% | 100,512 |
| Apr 21, 2026 | 87.50 | 90.97 | 87.60 | 88.72 | 88.72 | 1.39% | 176,956 |
| Apr 20, 2026 | 87.83 | 88.00 | 87.10 | 87.50 | 87.50 | -0.38% | 39,260 |
| Apr 19, 2026 | 88.00 | 89.35 | 87.54 | 87.83 | 87.83 | -0.19% | 64,335 |
| Apr 16, 2026 | 87.56 | 89.00 | 87.61 | 88.00 | 88.00 | 0.50% | 121,827 |
| Apr 15, 2026 | 88.09 | 88.98 | 87.00 | 87.56 | 87.56 | -0.60% | 63,462 |
| Apr 14, 2026 | 87.88 | 89.99 | 87.90 | 88.09 | 88.09 | 0.24% | 60,066 |
| Apr 9, 2026 | 87.82 | 89.35 | 87.25 | 87.88 | 87.88 | 0.07% | 38,258 |
| Apr 8, 2026 | 86.87 | 91.49 | 87.06 | 87.82 | 87.82 | 1.09% | 125,335 |
| Apr 7, 2026 | 88.00 | 89.97 | 86.20 | 86.87 | 86.87 | -1.28% | 52,509 |
| Apr 6, 2026 | 87.81 | 91.00 | 87.00 | 88.00 | 88.00 | 0.22% | 156,106 |
| Apr 5, 2026 | 86.04 | 91.00 | 85.06 | 87.81 | 87.81 | 2.06% | 192,923 |
| Apr 2, 2026 | 85.82 | 87.48 | 85.00 | 86.04 | 86.04 | 0.26% | 35,501 |
| Apr 1, 2026 | 85.38 | 87.20 | 85.50 | 85.82 | 85.82 | 0.52% | 17,868 |
| Mar 31, 2026 | 86.00 | 87.68 | 85.01 | 85.38 | 85.38 | -0.72% | 35,991 |
| Mar 30, 2026 | 88.40 | 89.38 | 86.00 | 86.00 | 86.00 | -2.71% | 30,485 |
| Mar 29, 2026 | 89.95 | 91.59 | 88.00 | 88.40 | 88.40 | -1.72% | 42,421 |
| Mar 26, 2026 | 86.67 | 92.48 | 86.03 | 89.95 | 89.95 | 3.78% | 125,280 |
| Mar 25, 2026 | 87.30 | 88.45 | 86.36 | 86.67 | 86.67 | -0.72% | 22,748 |
| Mar 24, 2026 | 88.11 | 89.60 | 87.00 | 87.30 | 87.30 | -0.92% | 10,805 |
| Mar 18, 2026 | 88.04 | 89.00 | 87.61 | 88.11 | 88.11 | 0.08% | 10,782 |
| Mar 17, 2026 | 88.16 | 89.88 | 87.01 | 88.04 | 88.04 | -0.14% | 8,346 |
| Mar 16, 2026 | 89.22 | 91.25 | 87.02 | 88.16 | 88.16 | -1.19% | 22,561 |
| Mar 15, 2026 | 89.45 | 93.62 | 89.08 | 89.22 | 89.22 | -0.26% | 83,264 |
| Mar 12, 2026 | 90.21 | 91.00 | 88.41 | 89.45 | 89.45 | -0.84% | 18,914 |
| Mar 11, 2026 | 86.40 | 91.50 | 87.00 | 90.21 | 90.21 | 4.41% | 58,700 |
| Mar 10, 2026 | 84.52 | 87.14 | 85.00 | 86.40 | 86.40 | 2.22% | 21,530 |
| Mar 9, 2026 | 84.93 | 85.93 | 84.51 | 84.52 | 84.52 | -0.48% | 31,775 |
| Mar 8, 2026 | 85.19 | 85.93 | 84.75 | 84.93 | 84.93 | -0.31% | 10,735 |
| Mar 5, 2026 | 85.14 | 87.14 | 85.10 | 85.19 | 85.19 | 0.06% | 23,820 |
| Mar 4, 2026 | 84.16 | 85.97 | 84.20 | 85.14 | 85.14 | 1.16% | 11,394 |
| Mar 3, 2026 | 86.22 | 86.99 | 84.10 | 84.16 | 84.16 | -2.39% | 13,913 |
| Mar 2, 2026 | 86.31 | 87.30 | 85.12 | 86.22 | 86.22 | -0.10% | 18,404 |
| Mar 1, 2026 | 87.44 | 87.00 | 82.03 | 86.31 | 86.31 | -1.29% | 46,038 |
| Feb 26, 2026 | 86.84 | 87.90 | 86.00 | 87.44 | 87.44 | 0.69% | 33,200 |
| Feb 25, 2026 | 84.78 | 87.00 | 83.02 | 86.84 | 86.84 | 2.43% | 73,509 |