Ismailia National Co. for Food Industries (EGX:INFI)
Egypt · Delayed Price · Currency is EGP 123.74
+4.86 (4.09%)
At close: Oct 1, 2026
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 151.12 | 152.63 | 145.74 | 146.31 | 146.31 | -3.18% | 144,931 |
| Sep 1, 2026 | 152.44 | 157.75 | 151.00 | 151.12 | 151.12 | -0.87% | 175,010 |
| Aug 31, 2026 | 156.63 | 158.00 | 151.00 | 152.44 | 152.44 | -2.68% | 190,540 |
| Aug 30, 2026 | 157.03 | 161.90 | 152.01 | 156.63 | 156.63 | -0.25% | 112,460 |
| Aug 26, 2026 | 159.00 | 161.99 | 157.00 | 157.03 | 157.03 | -1.24% | 105,475 |
| Aug 25, 2026 | 165.00 | 168.90 | 157.00 | 159.00 | 159.00 | -3.64% | 240,113 |
| Aug 24, 2026 | 158.54 | 174.00 | 158.55 | 165.00 | 165.00 | 4.07% | 1,090,016 |
| Aug 23, 2026 | 158.49 | 164.00 | 158.51 | 158.54 | 158.54 | 0.03% | 262,018 |
| Aug 20, 2026 | 147.78 | 158.49 | 143.00 | 158.49 | 158.49 | 7.25% | 246,535 |
| Aug 19, 2026 | 156.51 | 158.40 | 140.66 | 147.78 | 147.78 | -5.58% | 174,240 |
| Aug 18, 2026 | 154.05 | 162.00 | 155.30 | 156.51 | 156.51 | 1.60% | 232,092 |
| Aug 17, 2026 | 150.80 | 168.00 | 150.35 | 154.05 | 154.05 | 2.16% | 790,996 |
| Aug 16, 2026 | 152.26 | 156.50 | 149.25 | 150.80 | 150.80 | -0.96% | 194,943 |
| Aug 13, 2026 | 160.70 | 168.00 | 150.10 | 152.26 | 152.26 | -5.25% | 433,867 |
| Aug 12, 2026 | 168.00 | 178.99 | 160.05 | 160.70 | 160.70 | -4.35% | 500,082 |
| Aug 11, 2026 | 178.50 | 178.48 | 164.00 | 168.00 | 168.00 | -5.88% | 909,301 |
| Aug 10, 2026 | 163.18 | 192.00 | 173.10 | 178.50 | 178.50 | 9.39% | 2,054,639 |
| Aug 9, 2026 | 135.99 | 163.18 | 139.99 | 163.18 | 163.18 | 19.99% | 2,470,117 |
| Aug 6, 2026 | 121.80 | 146.16 | 125.00 | 135.99 | 135.99 | 11.65% | 2,168,293 |
| Aug 5, 2026 | 115.91 | 121.80 | 114.05 | 121.80 | 121.80 | 5.08% | 223,788 |
| Aug 4, 2026 | 118.54 | 121.90 | 115.00 | 115.91 | 115.91 | -2.22% | 306,333 |
| Aug 3, 2026 | 114.00 | 124.70 | 116.10 | 118.54 | 118.54 | 3.98% | 996,104 |
| Aug 2, 2026 | 106.68 | 114.98 | 108.10 | 114.00 | 114.00 | 6.86% | 407,964 |
| Jul 30, 2026 | 106.84 | 109.80 | 104.00 | 106.68 | 106.68 | -0.15% | 240,538 |
| Jul 29, 2026 | 107.95 | 108.89 | 106.12 | 106.84 | 106.84 | -1.03% | 96,781 |
| Jul 28, 2026 | 106.80 | 110.88 | 107.03 | 107.95 | 107.95 | 1.08% | 249,340 |
| Jul 27, 2026 | 105.44 | 109.90 | 105.79 | 106.80 | 106.80 | 1.29% | 198,732 |
| Jul 26, 2026 | 105.11 | 107.77 | 105.15 | 105.44 | 105.44 | 0.31% | 55,959 |
| Jul 22, 2026 | 106.04 | 107.86 | 105.02 | 105.11 | 105.11 | -0.88% | 102,512 |