Sharkia National Company for Food Security (EGX:SNFC)
Egypt · Delayed Price · Currency is EGP 9.16
+0.25 (2.81%)
At close: Sep 9, 2025
EGX:SNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.91 | 9.25 | 8.60 | 9.16 | 9.16 | 2.81% | 1,039,204 |
| Sep 8, 2025 | 9.02 | 9.00 | 8.82 | 8.91 | 8.91 | -1.22% | 443,159 |
| Sep 7, 2025 | 9.20 | 9.20 | 8.90 | 9.02 | 9.02 | -1.96% | 371,718 |
| Sep 3, 2025 | 9.02 | 9.25 | 8.96 | 9.20 | 9.20 | 2.00% | 898,715 |
| Sep 2, 2025 | 8.91 | 9.09 | 8.92 | 9.02 | 9.02 | 1.23% | 479,353 |
| Sep 1, 2025 | 8.78 | 9.10 | 8.66 | 8.91 | 8.91 | 1.48% | 1,405,857 |
| Aug 31, 2025 | 8.90 | 8.97 | 8.74 | 8.78 | 8.78 | -1.35% | 773,425 |
| Aug 28, 2025 | 8.60 | 8.93 | 8.46 | 8.90 | 8.90 | 3.49% | 824,851 |
| Aug 27, 2025 | 8.63 | 8.73 | 8.45 | 8.60 | 8.60 | -0.35% | 1,103,230 |
| Aug 26, 2025 | 8.31 | 8.65 | 8.28 | 8.63 | 8.63 | 3.85% | 982,801 |
| Aug 25, 2025 | 8.34 | 8.40 | 8.17 | 8.31 | 8.31 | -0.36% | 337,608 |
| Aug 24, 2025 | 8.55 | 8.61 | 8.28 | 8.34 | 8.34 | -2.46% | 383,049 |
| Aug 21, 2025 | 8.57 | 8.60 | 8.42 | 8.55 | 8.55 | -0.23% | 527,144 |
| Aug 20, 2025 | 8.58 | 8.68 | 8.45 | 8.57 | 8.57 | -0.12% | 635,866 |
| Aug 19, 2025 | 8.54 | 8.61 | 8.33 | 8.58 | 8.58 | 0.47% | 1,143,382 |
| Aug 18, 2025 | 8.77 | 8.76 | 8.20 | 8.54 | 8.54 | -2.62% | 1,613,205 |
| Aug 17, 2025 | 9.05 | 9.09 | 8.55 | 8.77 | 8.77 | -3.09% | 743,031 |
| Aug 14, 2025 | 9.06 | 9.09 | 8.85 | 9.05 | 9.05 | -0.11% | 651,458 |
| Aug 13, 2025 | 9.14 | 9.17 | 8.94 | 9.06 | 9.06 | -0.88% | 371,901 |
| Aug 12, 2025 | 9.12 | 9.30 | 9.00 | 9.14 | 9.14 | 0.22% | 1,271,193 |
| Aug 11, 2025 | 8.90 | 9.15 | 8.77 | 9.12 | 9.12 | 2.47% | 1,361,872 |
| Aug 10, 2025 | 8.73 | 8.90 | 8.51 | 8.90 | 8.90 | 1.95% | 1,516,494 |
| Aug 7, 2025 | 8.48 | 8.75 | 8.42 | 8.73 | 8.73 | 2.95% | 539,680 |
| Aug 6, 2025 | 8.59 | 8.68 | 8.40 | 8.48 | 8.48 | -1.28% | 1,250,597 |
| Aug 5, 2025 | 8.55 | 8.66 | 8.37 | 8.59 | 8.59 | 0.47% | 521,855 |
| Aug 4, 2025 | 8.62 | 8.68 | 8.51 | 8.55 | 8.55 | -0.81% | 557,269 |
| Aug 3, 2025 | 8.69 | 8.76 | 8.52 | 8.62 | 8.62 | -0.81% | 185,591 |
| Jul 31, 2025 | 8.57 | 8.76 | 8.53 | 8.69 | 8.69 | 1.40% | 262,552 |
| Jul 30, 2025 | 8.71 | 8.79 | 8.51 | 8.57 | 8.57 | -1.61% | 464,032 |
| Jul 29, 2025 | 8.72 | 8.82 | 8.65 | 8.71 | 8.71 | -0.11% | 604,440 |
| Jul 28, 2025 | 8.70 | 8.80 | 8.62 | 8.72 | 8.72 | 0.23% | 578,446 |
| Jul 27, 2025 | 8.65 | 8.85 | 8.60 | 8.70 | 8.70 | 0.58% | 807,183 |
| Jul 23, 2025 | 8.52 | 8.69 | 8.45 | 8.65 | 8.65 | 1.53% | 239,189 |
| Jul 22, 2025 | 8.59 | 8.78 | 8.50 | 8.52 | 8.52 | -0.81% | 528,141 |
| Jul 21, 2025 | 8.57 | 8.67 | 8.53 | 8.59 | 8.59 | 0.23% | 627,634 |
| Jul 20, 2025 | 8.52 | 8.75 | 8.39 | 8.57 | 8.57 | 0.59% | 890,275 |
| Jul 17, 2025 | 8.29 | 8.56 | 8.26 | 8.52 | 8.52 | 2.77% | 390,478 |
| Jul 16, 2025 | 8.36 | 8.37 | 8.20 | 8.29 | 8.29 | -0.84% | 406,482 |
| Jul 15, 2025 | 8.19 | 8.39 | 8.08 | 8.36 | 8.36 | 2.08% | 504,193 |
| Jul 14, 2025 | 8.25 | 8.28 | 8.11 | 8.19 | 8.19 | -0.73% | 409,431 |
| Jul 13, 2025 | 8.15 | 8.27 | 8.02 | 8.25 | 8.25 | 1.23% | 480,305 |
| Jul 10, 2025 | 8.26 | 8.28 | 8.12 | 8.15 | 8.15 | -1.33% | 196,603 |
| Jul 9, 2025 | 8.21 | 8.30 | 8.10 | 8.26 | 8.26 | 0.61% | 329,090 |
| Jul 7, 2025 | 8.22 | 8.33 | 8.20 | 8.21 | 8.21 | -0.12% | 508,315 |
| Jul 6, 2025 | 8.43 | 8.43 | 8.15 | 8.22 | 8.22 | -2.49% | 435,410 |
| Jul 2, 2025 | 8.16 | 8.45 | 8.18 | 8.43 | 8.43 | 3.31% | 527,359 |
| Jul 1, 2025 | 8.68 | 8.50 | 8.10 | 8.16 | 8.16 | -5.99% | 636,166 |
| Jun 30, 2025 | 8.10 | 8.68 | 8.06 | 8.68 | 8.68 | 7.16% | 2,452,993 |
| Jun 29, 2025 | 7.91 | 8.11 | 7.81 | 8.10 | 8.10 | 2.40% | 701,837 |
| Jun 25, 2025 | 7.91 | 7.94 | 7.78 | 7.91 | 7.91 | - | 466,971 |