Ismailia National Co. for Food Industries (EGX:INFI)
Egypt · Delayed Price · Currency is EGP 147.88
+22.05 (17.52%)
At close: Nov 12, 2026
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 125.83 | 150.99 | 125.61 | 147.88 | 147.88 | 17.52% | 1,655,098 |
| Nov 11, 2026 | 126.70 | 127.57 | 123.40 | 125.83 | 125.83 | -0.69% | 113,582 |
| Nov 10, 2026 | 124.00 | 129.97 | 125.00 | 126.70 | 126.70 | 2.18% | 187,216 |
| Nov 9, 2026 | 123.04 | 126.22 | 123.02 | 124.00 | 124.00 | 0.78% | 138,670 |
| Nov 8, 2026 | 119.55 | 126.80 | 115.05 | 123.04 | 123.04 | 2.92% | 239,371 |
| Nov 5, 2026 | 120.25 | 124.00 | 119.19 | 119.55 | 119.55 | -0.58% | 138,389 |
| Nov 4, 2026 | 114.35 | 121.99 | 115.50 | 120.25 | 120.25 | 5.16% | 171,653 |
| Nov 3, 2026 | 111.17 | 116.69 | 110.30 | 114.35 | 114.35 | 2.86% | 96,075 |
| Nov 2, 2026 | 113.17 | 117.77 | 109.02 | 111.17 | 111.17 | -1.77% | 129,770 |
| Nov 1, 2026 | 115.02 | 117.89 | 113.00 | 113.17 | 113.17 | -1.61% | 85,388 |
| Oct 29, 2026 | 113.90 | 117.88 | 114.00 | 115.02 | 115.02 | 0.98% | 75,165 |
| Oct 28, 2026 | 107.92 | 118.99 | 105.50 | 113.90 | 113.90 | 5.54% | 182,127 |
| Oct 27, 2026 | 102.50 | 109.88 | 103.51 | 107.92 | 107.92 | 5.29% | 97,075 |
| Oct 26, 2026 | 100.51 | 104.70 | 93.44 | 102.50 | 102.50 | 1.98% | 106,966 |
| Oct 25, 2026 | 122.99 | 121.81 | 99.00 | 100.51 | 100.51 | -18.28% | 172,489 |
| Oct 22, 2026 | 125.00 | 125.00 | 120.00 | 122.99 | 122.99 | -1.61% | 118,306 |
| Oct 21, 2026 | 128.01 | 129.90 | 123.00 | 125.00 | 125.00 | -2.35% | 132,925 |
| Oct 20, 2026 | 127.01 | 133.75 | 127.02 | 128.01 | 128.01 | 0.79% | 179,289 |
| Oct 19, 2026 | 125.60 | 130.87 | 120.00 | 127.01 | 127.01 | 1.12% | 241,832 |
| Oct 18, 2026 | 128.20 | 138.00 | 124.00 | 125.60 | 125.60 | -2.03% | 580,548 |
| Oct 15, 2026 | 117.46 | 131.80 | 111.25 | 128.20 | 128.20 | 9.14% | 464,224 |
| Oct 14, 2026 | 113.87 | 126.00 | 116.00 | 117.46 | 117.46 | 3.15% | 112,199 |
| Oct 13, 2026 | 118.72 | 120.99 | 106.01 | 113.87 | 113.87 | -4.09% | 75,912 |
| Oct 12, 2026 | 123.80 | 124.41 | 118.11 | 118.72 | 118.72 | -4.10% | 68,020 |
| Oct 11, 2026 | 129.14 | 130.00 | 123.50 | 123.80 | 123.80 | -4.14% | 56,524 |
| Oct 7, 2026 | 134.00 | 136.00 | 128.50 | 129.14 | 129.14 | -3.63% | 149,403 |
| Oct 6, 2026 | 125.07 | 135.50 | 125.11 | 134.00 | 134.00 | 7.14% | 311,617 |
| Oct 5, 2026 | 125.64 | 129.80 | 124.00 | 125.07 | 125.07 | -0.45% | 48,750 |
| Oct 4, 2026 | 123.74 | 127.00 | 123.99 | 125.64 | 125.64 | 1.54% | 78,296 |
| Oct 1, 2026 | 118.88 | 124.00 | 119.00 | 123.74 | 123.74 | 4.09% | 96,621 |
| Sep 30, 2026 | 116.50 | 119.80 | 112.50 | 118.88 | 118.88 | 2.04% | 59,221 |
| Sep 29, 2026 | 115.80 | 126.48 | 116.07 | 116.50 | 116.50 | 0.60% | 163,433 |
| Sep 28, 2026 | 121.97 | 123.50 | 104.00 | 115.80 | 115.80 | -5.06% | 78,731 |
| Sep 27, 2026 | 127.89 | 131.65 | 121.85 | 121.97 | 121.97 | -4.63% | 100,345 |
| Sep 24, 2026 | 123.16 | 132.99 | 122.30 | 127.89 | 127.89 | 3.84% | 232,232 |
| Sep 23, 2026 | 126.94 | 129.98 | 122.00 | 123.16 | 123.16 | -2.98% | 70,692 |
| Sep 22, 2026 | 127.26 | 130.50 | 126.50 | 126.94 | 126.94 | -0.25% | 53,858 |
| Sep 21, 2026 | 133.70 | 134.97 | 123.00 | 127.26 | 127.26 | -4.82% | 77,724 |
| Sep 20, 2026 | 134.87 | 137.00 | 133.12 | 133.70 | 133.70 | -0.87% | 55,513 |
| Sep 17, 2026 | 133.29 | 142.65 | 133.00 | 134.87 | 134.87 | 1.19% | 167,369 |
| Sep 16, 2026 | 136.00 | 138.00 | 132.25 | 133.29 | 133.29 | -1.99% | 59,406 |
| Sep 15, 2026 | 133.58 | 138.00 | 130.15 | 136.00 | 136.00 | 1.81% | 111,839 |
| Sep 14, 2026 | 144.92 | 146.39 | 131.01 | 133.58 | 133.58 | -7.83% | 148,490 |
| Sep 13, 2026 | 146.50 | 147.70 | 144.50 | 144.92 | 144.92 | -1.08% | 49,061 |
| Sep 10, 2026 | 146.79 | 149.00 | 146.00 | 146.50 | 146.50 | -0.20% | 85,413 |
| Sep 9, 2026 | 147.41 | 149.00 | 145.05 | 146.79 | 146.79 | -0.42% | 106,808 |
| Sep 8, 2026 | 146.07 | 150.00 | 146.50 | 147.41 | 147.41 | 0.92% | 121,123 |
| Sep 7, 2026 | 144.72 | 152.99 | 145.01 | 146.07 | 146.07 | 0.93% | 189,487 |
| Sep 6, 2026 | 147.00 | 150.00 | 144.10 | 144.72 | 144.72 | -1.55% | 97,335 |
| Sep 3, 2026 | 146.31 | 160.00 | 143.01 | 147.00 | 147.00 | 0.47% | 387,191 |