Sharkia National Company for Food Security (EGX:SNFC)
Egypt · Delayed Price · Currency is EGP 8.55
-0.07 (-0.81%)
At close: Aug 4, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 7.80 | 7.95 | 7.79 | 7.91 | 7.91 | 1.41% | 907,871 |
| Jun 23, 2025 | 7.80 | 7.82 | 7.67 | 7.80 | 7.80 | - | 844,454 |
| Jun 22, 2025 | 7.67 | 7.86 | 7.23 | 7.80 | 7.80 | 1.69% | 803,257 |
| Jun 19, 2025 | 7.73 | 7.77 | 7.50 | 7.67 | 7.67 | -0.78% | 404,681 |
| Jun 18, 2025 | 7.68 | 7.84 | 7.44 | 7.73 | 7.73 | 0.65% | 203,242 |
| Jun 17, 2025 | 7.70 | 7.74 | 7.40 | 7.68 | 7.68 | -0.26% | 682,665 |
| Jun 16, 2025 | 7.88 | 7.93 | 7.70 | 7.70 | 7.70 | -2.28% | 334,432 |
| Jun 15, 2025 | 8.13 | 7.98 | 7.00 | 7.88 | 7.88 | -3.08% | 481,714 |
| Jun 12, 2025 | 8.24 | 8.23 | 7.98 | 8.13 | 8.13 | -1.33% | 506,667 |
| Jun 11, 2025 | 8.06 | 8.30 | 7.97 | 8.24 | 8.24 | 2.23% | 903,860 |
| Jun 10, 2025 | 8.13 | 8.12 | 7.96 | 8.06 | 8.06 | -0.86% | 415,433 |
| Jun 4, 2025 | 7.98 | 8.14 | 7.98 | 8.13 | 8.13 | 1.88% | 902,363 |
| Jun 3, 2025 | 7.79 | 7.99 | 7.76 | 7.98 | 7.98 | 2.44% | 738,490 |
| Jun 2, 2025 | 7.81 | 7.84 | 7.74 | 7.79 | 7.79 | -0.26% | 151,079 |
| Jun 1, 2025 | 7.74 | 7.85 | 7.70 | 7.81 | 7.81 | 0.90% | 195,352 |
| May 29, 2025 | 7.87 | 7.86 | 7.70 | 7.74 | 7.74 | -1.65% | 383,014 |
| May 28, 2025 | 7.94 | 7.95 | 7.75 | 7.87 | 7.87 | -0.88% | 348,141 |
| May 27, 2025 | 7.87 | 7.95 | 7.78 | 7.94 | 7.94 | 0.89% | 433,788 |
| May 26, 2025 | 7.89 | 7.97 | 7.80 | 7.87 | 7.87 | -0.25% | 564,465 |
| May 25, 2025 | 7.83 | 7.94 | 7.72 | 7.89 | 7.89 | 0.77% | 733,853 |
| May 22, 2025 | 7.77 | 7.86 | 7.68 | 7.83 | 7.83 | 0.77% | 579,760 |
| May 21, 2025 | 7.90 | 7.90 | 7.76 | 7.77 | 7.77 | -1.65% | 473,105 |
| May 20, 2025 | 7.80 | 7.90 | 7.72 | 7.90 | 7.90 | 1.28% | 907,818 |
| May 19, 2025 | 7.77 | 7.80 | 7.71 | 7.80 | 7.80 | 0.39% | 583,799 |
| May 18, 2025 | 7.98 | 7.98 | 7.71 | 7.77 | 7.77 | -2.63% | 607,688 |