Sharkia National Company for Food Security (EGX:SNFC)
Egypt · Delayed Price · Currency is EGP 9.33
-0.02 (-0.21%)
At close: Dec 2, 2025
EGX:SNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 9.35 | 9.40 | 9.30 | 9.33 | 9.33 | -0.21% | 397,589 |
| Dec 1, 2025 | 9.26 | 9.44 | 9.20 | 9.35 | 9.35 | 0.97% | 1,157,529 |
| Nov 30, 2025 | 9.22 | 9.32 | 9.20 | 9.26 | 9.26 | 0.43% | 440,246 |
| Nov 27, 2025 | 9.14 | 9.25 | 9.13 | 9.22 | 9.22 | 0.88% | 552,827 |
| Nov 26, 2025 | 9.11 | 9.20 | 9.00 | 9.14 | 9.14 | 0.33% | 364,651 |
| Nov 25, 2025 | 9.20 | 9.24 | 8.93 | 9.11 | 9.11 | -0.98% | 384,836 |
| Nov 24, 2025 | 9.24 | 9.27 | 9.16 | 9.20 | 9.20 | -0.43% | 256,368 |
| Nov 23, 2025 | 9.21 | 9.47 | 9.04 | 9.24 | 9.24 | 0.33% | 2,824,929 |
| Nov 20, 2025 | 9.05 | 9.24 | 9.00 | 9.21 | 9.21 | 1.77% | 1,114,604 |
| Nov 19, 2025 | 9.07 | 9.10 | 8.91 | 9.05 | 9.05 | -0.22% | 637,509 |
| Nov 18, 2025 | 9.04 | 9.10 | 9.00 | 9.07 | 9.07 | 0.33% | 362,951 |
| Nov 17, 2025 | 9.03 | 9.10 | 8.90 | 9.04 | 9.04 | 0.11% | 319,325 |
| Nov 16, 2025 | 9.14 | 9.14 | 8.75 | 9.03 | 9.03 | -1.20% | 230,622 |
| Nov 13, 2025 | 9.15 | 9.20 | 9.07 | 9.14 | 9.14 | -0.11% | 407,837 |
| Nov 12, 2025 | 9.12 | 9.17 | 9.03 | 9.15 | 9.15 | 0.33% | 416,436 |
| Nov 11, 2025 | 9.06 | 9.14 | 8.90 | 9.12 | 9.12 | 0.66% | 166,277 |
| Nov 10, 2025 | 9.11 | 9.15 | 9.00 | 9.06 | 9.06 | -0.55% | 200,861 |
| Nov 9, 2025 | 9.20 | 9.22 | 9.01 | 9.11 | 9.11 | -0.98% | 405,076 |
| Nov 6, 2025 | 9.15 | 9.20 | 9.00 | 9.20 | 9.20 | 0.55% | 421,228 |
| Nov 5, 2025 | 9.14 | 9.19 | 8.94 | 9.15 | 9.15 | 0.11% | 735,374 |
| Nov 4, 2025 | 9.14 | 9.18 | 8.90 | 9.14 | 9.14 | - | 1,073,591 |
| Nov 3, 2025 | 9.33 | 9.30 | 7.50 | 9.14 | 9.14 | -2.04% | 454,164 |
| Nov 2, 2025 | 9.35 | 9.35 | 9.12 | 9.33 | 9.33 | -0.21% | 569,804 |
| Oct 30, 2025 | 9.35 | 9.43 | 9.30 | 9.35 | 9.35 | - | 296,813 |
| Oct 29, 2025 | 9.37 | 9.55 | 9.30 | 9.35 | 9.35 | -0.21% | 1,436,184 |
| Oct 28, 2025 | 9.45 | 9.53 | 9.26 | 9.37 | 9.37 | -0.85% | 336,584 |
| Oct 27, 2025 | 9.63 | 9.62 | 9.33 | 9.45 | 9.45 | -1.87% | 594,494 |
| Oct 26, 2025 | 9.57 | 9.65 | 9.45 | 9.63 | 9.63 | 0.63% | 921,204 |
| Oct 23, 2025 | 9.53 | 9.63 | 9.45 | 9.57 | 9.57 | 0.42% | 517,529 |
| Oct 22, 2025 | 9.55 | 9.67 | 9.44 | 9.53 | 9.53 | -0.21% | 558,259 |
| Oct 21, 2025 | 9.47 | 9.59 | 9.36 | 9.55 | 9.55 | 0.84% | 551,358 |
| Oct 20, 2025 | 9.43 | 9.49 | 9.35 | 9.47 | 9.47 | 0.42% | 257,507 |
| Oct 19, 2025 | 9.43 | 9.50 | 9.37 | 9.43 | 9.43 | - | 189,734 |
| Oct 16, 2025 | 9.30 | 9.52 | 9.26 | 9.43 | 9.43 | 1.40% | 523,008 |
| Oct 15, 2025 | 9.29 | 9.42 | 9.25 | 9.30 | 9.30 | 0.11% | 300,048 |
| Oct 14, 2025 | 9.40 | 9.49 | 9.27 | 9.29 | 9.29 | -1.17% | 393,120 |
| Oct 13, 2025 | 9.45 | 9.49 | 9.30 | 9.40 | 9.40 | -0.53% | 610,047 |
| Oct 12, 2025 | 9.57 | 9.56 | 9.25 | 9.45 | 9.45 | -1.25% | 623,253 |
| Oct 8, 2025 | 9.52 | 9.68 | 9.40 | 9.57 | 9.57 | 0.53% | 562,708 |
| Oct 7, 2025 | 9.61 | 9.73 | 9.35 | 9.52 | 9.52 | -0.94% | 527,114 |
| Oct 6, 2025 | 9.54 | 9.74 | 9.50 | 9.61 | 9.61 | 0.73% | 477,735 |
| Oct 5, 2025 | 9.98 | 10.00 | 9.46 | 9.54 | 9.54 | -4.41% | 1,755,037 |
| Oct 2, 2025 | 10.09 | 10.23 | 9.85 | 9.98 | 9.98 | -1.09% | 522,492 |
| Oct 1, 2025 | 10.49 | 10.28 | 10.04 | 10.09 | 10.09 | -3.81% | 903,804 |
| Sep 30, 2025 | 9.70 | 10.50 | 9.60 | 10.49 | 10.49 | 8.14% | 1,624,070 |
| Sep 29, 2025 | 9.70 | 9.82 | 9.52 | 9.70 | 9.70 | - | 938,850 |
| Sep 28, 2025 | 9.94 | 9.88 | 9.51 | 9.70 | 9.70 | -2.41% | 859,022 |
| Sep 25, 2025 | 9.17 | 9.94 | 9.23 | 9.94 | 9.94 | 8.40% | 3,233,705 |
| Sep 24, 2025 | 9.16 | 9.20 | 9.08 | 9.17 | 9.17 | 0.11% | 398,432 |
| Sep 23, 2025 | 9.20 | 9.24 | 9.13 | 9.16 | 9.16 | -0.43% | 574,373 |