Sharkia National Company for Food Security (EGX:SNFC)
Egypt · Delayed Price · Currency is EGP 10.37
+0.02 (0.19%)
At close: Mar 12, 2026
EGX:SNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 10.35 | 10.38 | 10.17 | 10.37 | 10.37 | 0.19% | 756,096 |
| Mar 11, 2026 | 10.26 | 10.39 | 10.15 | 10.35 | 10.35 | 0.88% | 522,793 |
| Mar 10, 2026 | 10.12 | 10.27 | 10.00 | 10.26 | 10.26 | 1.38% | 829,602 |
| Mar 9, 2026 | 10.10 | 10.16 | 9.99 | 10.12 | 10.12 | 0.20% | 866,258 |
| Mar 8, 2026 | 10.08 | 10.30 | 9.95 | 10.10 | 10.10 | 0.20% | 359,007 |
| Mar 5, 2026 | 10.11 | 10.23 | 9.97 | 10.08 | 10.08 | -0.30% | 595,838 |
| Mar 4, 2026 | 9.75 | 10.69 | 9.66 | 10.11 | 10.11 | 3.69% | 774,992 |
| Mar 3, 2026 | 9.82 | 9.82 | 9.61 | 9.75 | 9.75 | -0.71% | 492,531 |
| Mar 2, 2026 | 9.98 | 10.18 | 9.69 | 9.82 | 9.82 | -1.60% | 658,544 |
| Mar 1, 2026 | 10.11 | 9.99 | 9.30 | 9.98 | 9.98 | -1.29% | 825,303 |
| Feb 26, 2026 | 10.18 | 10.30 | 10.02 | 10.11 | 10.11 | -0.69% | 543,157 |
| Feb 25, 2026 | 10.39 | 10.55 | 10.15 | 10.18 | 10.18 | -2.02% | 946,501 |
| Feb 24, 2026 | 10.36 | 10.40 | 10.11 | 10.39 | 10.39 | 0.29% | 473,747 |
| Feb 23, 2026 | 10.35 | 10.44 | 10.28 | 10.36 | 10.36 | 0.10% | 712,770 |
| Feb 22, 2026 | 10.41 | 10.54 | 10.21 | 10.35 | 10.35 | -0.58% | 250,547 |
| Feb 19, 2026 | 10.56 | 10.60 | 10.24 | 10.41 | 10.41 | -1.42% | 728,271 |
| Feb 18, 2026 | 10.52 | 11.00 | 10.10 | 10.56 | 10.56 | 0.38% | 6,180,275 |
| Feb 17, 2026 | 10.52 | 10.70 | 10.42 | 10.52 | 10.52 | - | 1,107,450 |
| Feb 16, 2026 | 10.78 | 10.77 | 10.36 | 10.52 | 10.52 | -2.41% | 1,866,497 |
| Feb 15, 2026 | 10.80 | 10.90 | 10.63 | 10.78 | 10.78 | -0.19% | 2,495,068 |
| Feb 12, 2026 | 10.00 | 10.89 | 10.05 | 10.80 | 10.80 | 8.00% | 6,737,467 |
| Feb 11, 2026 | 9.73 | 10.00 | 9.51 | 10.00 | 10.00 | 2.77% | 1,878,526 |
| Feb 10, 2026 | 9.56 | 9.77 | 9.57 | 9.73 | 9.73 | 1.78% | 997,014 |
| Feb 9, 2026 | 9.67 | 9.71 | 9.55 | 9.56 | 9.56 | -1.14% | 1,182,361 |
| Feb 8, 2026 | 9.63 | 9.73 | 9.50 | 9.67 | 9.67 | 0.42% | 373,434 |
| Feb 5, 2026 | 9.74 | 9.74 | 9.55 | 9.63 | 9.63 | -1.13% | 166,863 |
| Feb 4, 2026 | 9.51 | 9.76 | 9.33 | 9.74 | 9.74 | 2.42% | 1,518,998 |
| Feb 3, 2026 | 9.49 | 9.55 | 9.28 | 9.51 | 9.51 | 0.21% | 567,600 |
| Feb 2, 2026 | 9.31 | 9.54 | 9.31 | 9.49 | 9.49 | 1.93% | 615,480 |
| Feb 1, 2026 | 9.60 | 9.62 | 9.28 | 9.31 | 9.31 | -3.02% | 556,389 |
| Jan 28, 2026 | 9.45 | 9.62 | 9.21 | 9.60 | 9.60 | 1.59% | 699,984 |
| Jan 27, 2026 | 9.45 | 9.72 | 9.35 | 9.45 | 9.45 | - | 348,026 |
| Jan 26, 2026 | 9.60 | 9.64 | 9.42 | 9.45 | 9.45 | -1.56% | 479,349 |
| Jan 25, 2026 | 9.64 | 9.89 | 9.47 | 9.60 | 9.60 | -0.41% | 1,051,964 |
| Jan 22, 2026 | 9.53 | 9.69 | 9.32 | 9.64 | 9.64 | 1.15% | 673,258 |
| Jan 21, 2026 | 9.55 | 9.56 | 9.40 | 9.53 | 9.53 | -0.21% | 368,803 |
| Jan 20, 2026 | 9.52 | 9.56 | 9.42 | 9.55 | 9.55 | 0.32% | 421,919 |
| Jan 19, 2026 | 9.61 | 9.70 | 9.44 | 9.52 | 9.52 | -0.94% | 457,331 |
| Jan 18, 2026 | 9.72 | 9.79 | 9.48 | 9.61 | 9.61 | -1.13% | 303,327 |
| Jan 15, 2026 | 9.80 | 9.85 | 9.59 | 9.72 | 9.72 | -0.82% | 525,571 |
| Jan 14, 2026 | 9.97 | 9.90 | 9.59 | 9.80 | 9.80 | -1.71% | 507,129 |
| Jan 13, 2026 | 9.64 | 10.05 | 9.20 | 9.97 | 9.97 | 3.42% | 1,627,179 |
| Jan 12, 2026 | 9.72 | 9.82 | 9.41 | 9.64 | 9.64 | -0.82% | 515,014 |
| Jan 11, 2026 | 9.78 | 9.87 | 9.57 | 9.72 | 9.72 | -0.61% | 444,747 |
| Jan 8, 2026 | 9.74 | 9.79 | 9.60 | 9.78 | 9.78 | 0.41% | 186,789 |
| Jan 6, 2026 | 9.87 | 9.82 | 9.50 | 9.74 | 9.74 | -1.32% | 684,753 |
| Jan 5, 2026 | 10.02 | 9.99 | 9.58 | 9.87 | 9.87 | -1.50% | 1,006,230 |
| Jan 4, 2026 | 10.30 | 10.40 | 9.86 | 10.02 | 10.02 | -2.72% | 941,225 |
| Dec 31, 2025 | 10.16 | 10.37 | 10.12 | 10.30 | 10.30 | 1.38% | 1,027,098 |
| Dec 30, 2025 | 10.27 | 10.32 | 10.10 | 10.16 | 10.16 | -1.07% | 191,283 |