Sharkia National Company for Food Security (EGX:SNFC)
Egypt · Delayed Price · Currency is EGP 9.57
+0.04 (0.42%)
At close: Oct 23, 2025
EGX:SNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 9.19 | 9.23 | 9.08 | 9.20 | 9.20 | 0.11% | 418,128 |
| Sep 21, 2025 | 9.11 | 9.20 | 9.03 | 9.19 | 9.19 | 0.88% | 869,091 |
| Sep 18, 2025 | 9.04 | 9.20 | 9.03 | 9.11 | 9.11 | 0.77% | 811,173 |
| Sep 17, 2025 | 8.71 | 9.09 | 8.68 | 9.04 | 9.04 | 3.79% | 1,023,480 |
| Sep 16, 2025 | 8.81 | 8.88 | 8.65 | 8.71 | 8.71 | -1.14% | 440,319 |
| Sep 15, 2025 | 8.84 | 8.97 | 8.75 | 8.81 | 8.81 | -0.34% | 505,320 |
| Sep 14, 2025 | 9.05 | 9.13 | 8.80 | 8.84 | 8.84 | -2.32% | 464,134 |
| Sep 11, 2025 | 9.14 | 9.23 | 8.92 | 9.05 | 9.05 | -0.98% | 1,021,292 |
| Sep 10, 2025 | 9.16 | 9.17 | 8.92 | 9.14 | 9.14 | -0.22% | 947,534 |
| 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 |