AJWA For Food Industries Co. Egypt (EGX:AJWA)
Egypt
· Delayed Price · Currency is EGP 111.28
-0.04 (-0.04%)
At close: Mar 8, 2026
EGX:AJWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.28 | 112.00 | 106.01 | 107.36 | 107.36 | -3.52% | 69,459 |
| Mar 8, 2026 | 111.32 | 111.42 | 110.00 | 111.28 | 111.28 | -0.04% | 9,622 |
| Mar 5, 2026 | 111.03 | 112.50 | 110.65 | 111.32 | 111.32 | 0.26% | 6,495 |
| Mar 4, 2026 | 111.18 | 113.50 | 110.03 | 111.03 | 111.03 | -0.13% | 7,481 |
| Mar 3, 2026 | 111.87 | 115.00 | 111.01 | 111.18 | 111.18 | -0.62% | 7,489 |
| Mar 2, 2026 | 113.25 | 119.00 | 105.01 | 111.87 | 111.87 | -1.22% | 28,983 |
| Mar 1, 2026 | 117.26 | 115.99 | 103.00 | 113.25 | 113.25 | -3.42% | 38,880 |
| Feb 26, 2026 | 101.00 | 119.92 | 105.01 | 117.26 | 117.26 | 16.10% | 102,870 |
| Feb 25, 2026 | 111.06 | 112.69 | 92.55 | 101.00 | 101.00 | -9.06% | 18,145 |
| Feb 24, 2026 | 111.40 | 112.90 | 110.11 | 111.06 | 111.06 | -0.31% | 11,010 |
| Feb 23, 2026 | 113.25 | 114.95 | 111.00 | 111.40 | 111.40 | -1.63% | 7,324 |
| Feb 22, 2026 | 113.49 | 115.60 | 112.01 | 113.25 | 113.25 | -0.21% | 5,889 |
| Feb 19, 2026 | 115.20 | 116.40 | 113.01 | 113.49 | 113.49 | -1.48% | 7,213 |
| Feb 18, 2026 | 115.72 | 116.30 | 115.11 | 115.20 | 115.20 | -0.45% | 6,279 |
| Feb 17, 2026 | 115.78 | 116.40 | 115.16 | 115.72 | 115.72 | -0.05% | 14,669 |
| Feb 16, 2026 | 116.09 | 116.50 | 115.50 | 115.78 | 115.78 | -0.27% | 19,821 |
| Feb 15, 2026 | 115.98 | 117.36 | 115.70 | 116.09 | 116.09 | 0.09% | 7,824 |
| Feb 12, 2026 | 116.66 | 117.00 | 115.70 | 115.98 | 115.98 | -0.58% | 13,916 |
| Feb 11, 2026 | 116.54 | 117.37 | 115.70 | 116.66 | 116.66 | 0.10% | 8,105 |
| Feb 10, 2026 | 116.81 | 117.49 | 116.00 | 116.54 | 116.54 | -0.23% | 8,040 |
| Feb 9, 2026 | 116.58 | 117.40 | 115.50 | 116.81 | 116.81 | 0.20% | 50,693 |
| Feb 8, 2026 | 116.04 | 117.50 | 116.00 | 116.58 | 116.58 | 0.47% | 6,563 |
| Feb 5, 2026 | 116.65 | 117.49 | 115.80 | 116.04 | 116.04 | -0.52% | 12,044 |
| Feb 4, 2026 | 115.66 | 117.50 | 115.50 | 116.65 | 116.65 | 0.86% | 6,767 |
| Feb 3, 2026 | 115.50 | 117.89 | 115.02 | 115.66 | 115.66 | 0.14% | 5,096 |
| Feb 2, 2026 | 117.07 | 129.98 | 101.00 | 115.50 | 115.50 | -1.34% | 2,627 |
| Feb 1, 2026 | 116.90 | 119.50 | 113.05 | 117.07 | 117.07 | 0.15% | 3,376 |
| Jan 28, 2026 | 117.86 | 118.00 | 116.80 | 116.90 | 116.90 | -0.81% | 11,960 |
| Jan 27, 2026 | 117.52 | 119.85 | 117.07 | 117.86 | 117.86 | 0.29% | 3,248 |
| Jan 26, 2026 | 118.94 | 121.50 | 117.00 | 117.52 | 117.52 | -1.19% | 32,862 |
| Jan 25, 2026 | 116.96 | 122.00 | 116.75 | 118.94 | 118.94 | 1.69% | 44,067 |
| Jan 22, 2026 | 117.15 | 119.00 | 116.80 | 116.96 | 116.96 | -0.16% | 32,191 |
| Jan 21, 2026 | 118.39 | 118.50 | 116.60 | 117.15 | 117.15 | -1.05% | 20,009 |
| Jan 20, 2026 | 118.22 | 119.21 | 118.00 | 118.39 | 118.39 | 0.14% | 9,994 |
| Jan 19, 2026 | 118.55 | 120.79 | 117.74 | 118.22 | 118.22 | -0.28% | 7,568 |
| Jan 18, 2026 | 118.54 | 121.85 | 118.00 | 118.55 | 118.55 | 0.01% | 7,362 |
| Jan 15, 2026 | 119.73 | 120.00 | 117.50 | 118.54 | 118.54 | -0.99% | 8,130 |
| Jan 14, 2026 | 120.18 | 122.50 | 117.02 | 119.73 | 119.73 | -0.37% | 13,795 |
| Jan 13, 2026 | 122.37 | 123.00 | 119.60 | 120.18 | 120.18 | -1.79% | 10,380 |
| Jan 12, 2026 | 123.76 | 125.08 | 122.25 | 122.37 | 122.37 | -1.12% | 11,375 |
| Jan 11, 2026 | 124.53 | 125.80 | 122.10 | 123.76 | 123.76 | -0.62% | 3,614 |
| Jan 8, 2026 | 126.44 | 126.44 | 124.10 | 124.53 | 124.53 | -1.51% | 6,356 |
| Jan 6, 2026 | 125.72 | 127.49 | 125.21 | 126.44 | 126.44 | 0.57% | 2,886 |
| Jan 5, 2026 | 126.94 | 128.40 | 125.00 | 125.72 | 125.72 | -0.96% | 29,733 |
| Jan 4, 2026 | 129.13 | 131.80 | 125.51 | 126.94 | 126.94 | -1.70% | 29,936 |
| Dec 31, 2025 | 125.45 | 130.00 | 125.00 | 129.13 | 129.13 | 2.93% | 120,366 |
| Dec 30, 2025 | 121.92 | 128.50 | 121.50 | 125.45 | 125.45 | 2.90% | 90,177 |
| Dec 29, 2025 | 121.78 | 123.00 | 120.00 | 121.92 | 121.92 | 0.11% | 15,106 |
| Dec 28, 2025 | 122.39 | 123.40 | 121.75 | 121.78 | 121.78 | -0.50% | 10,523 |
| Dec 25, 2025 | 121.83 | 124.70 | 121.50 | 122.39 | 122.39 | 0.46% | 40,715 |
| Dec 24, 2025 | 121.87 | 123.98 | 121.10 | 121.83 | 121.83 | -0.03% | 12,218 |
| Dec 23, 2025 | 123.00 | 124.40 | 121.00 | 121.87 | 121.87 | -0.92% | 10,415 |
| Dec 22, 2025 | 122.52 | 124.65 | 122.00 | 123.00 | 123.00 | 0.39% | 3,005 |
| Dec 21, 2025 | 123.44 | 125.49 | 122.00 | 122.52 | 122.52 | -0.75% | 13,149 |
| Dec 18, 2025 | 124.44 | 125.99 | 123.00 | 123.44 | 123.44 | -0.80% | 7,843 |
| Dec 17, 2025 | 125.60 | 126.89 | 124.00 | 124.44 | 124.44 | -0.92% | 7,302 |
| Dec 16, 2025 | 125.00 | 130.10 | 124.00 | 125.60 | 125.60 | 0.48% | 59,189 |
| Dec 15, 2025 | 126.42 | 127.12 | 125.00 | 125.00 | 125.00 | -1.12% | 6,880 |
| Dec 14, 2025 | 123.29 | 127.77 | 123.10 | 126.42 | 126.42 | 2.54% | 12,795 |
| Dec 11, 2025 | 126.01 | 127.80 | 123.00 | 123.29 | 123.29 | -2.16% | 15,051 |
| Dec 10, 2025 | 126.74 | 128.00 | 126.00 | 126.01 | 126.01 | -0.58% | 11,772 |
| Dec 9, 2025 | 127.39 | 128.80 | 126.00 | 126.74 | 126.74 | -0.51% | 9,040 |
| Dec 8, 2025 | 126.00 | 128.90 | 126.00 | 127.39 | 127.39 | 1.10% | 6,974 |
| Dec 7, 2025 | 127.28 | 130.00 | 125.01 | 126.00 | 126.00 | -1.01% | 35,769 |
| Dec 4, 2025 | 128.20 | 130.00 | 126.54 | 127.28 | 127.28 | -0.72% | 4,542 |
| Dec 3, 2025 | 126.30 | 128.99 | 126.00 | 128.20 | 128.20 | 1.50% | 9,254 |
| Dec 2, 2025 | 126.69 | 128.99 | 125.00 | 126.30 | 126.30 | -0.31% | 5,008 |
| Dec 1, 2025 | 123.47 | 130.00 | 122.04 | 126.69 | 126.69 | 2.61% | 67,290 |
| Nov 30, 2025 | 121.99 | 125.00 | 121.00 | 123.47 | 123.47 | 1.21% | 12,006 |
| Nov 27, 2025 | 120.49 | 124.49 | 120.01 | 121.99 | 121.99 | 1.24% | 37,678 |
| Nov 26, 2025 | 123.65 | 125.70 | 120.00 | 120.49 | 120.49 | -2.56% | 33,539 |
| Nov 25, 2025 | 127.02 | 129.59 | 122.32 | 123.65 | 123.65 | -2.65% | 37,411 |
| Nov 24, 2025 | 129.29 | 131.00 | 126.01 | 127.02 | 127.02 | -1.76% | 56,726 |
| Nov 23, 2025 | 129.50 | 132.00 | 129.02 | 129.29 | 129.29 | -0.16% | 12,453 |
| Nov 20, 2025 | 130.20 | 132.00 | 128.00 | 129.50 | 129.50 | -0.54% | 49,435 |
| Nov 19, 2025 | 130.08 | 131.59 | 130.02 | 130.20 | 130.20 | 0.09% | 8,183 |
| Nov 18, 2025 | 133.51 | 134.00 | 127.00 | 130.08 | 130.08 | -2.57% | 22,406 |
| Nov 17, 2025 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - | - |
| Nov 16, 2025 | 131.46 | 134.00 | 130.00 | 133.51 | 133.51 | 1.56% | 67,789 |
| Nov 13, 2025 | 132.72 | 133.00 | 131.15 | 131.46 | 131.46 | -0.95% | 13,757 |
| Nov 12, 2025 | 131.07 | 135.99 | 131.11 | 132.72 | 132.72 | 1.26% | 25,394 |
| Nov 11, 2025 | 132.57 | 133.55 | 131.00 | 131.07 | 131.07 | -1.13% | 15,715 |
| Nov 10, 2025 | 132.43 | 134.80 | 132.21 | 132.57 | 132.57 | 0.11% | 13,770 |
| Nov 9, 2025 | 132.96 | 134.90 | 131.50 | 132.43 | 132.43 | -0.40% | 34,296 |
| Nov 6, 2025 | 132.86 | 134.00 | 131.00 | 132.96 | 132.96 | 0.08% | 28,413 |
| Nov 5, 2025 | 135.71 | 136.90 | 132.44 | 132.86 | 132.86 | -2.10% | 28,920 |
| Nov 4, 2025 | 130.13 | 140.00 | 130.10 | 135.71 | 135.71 | 4.29% | 61,528 |
| Nov 3, 2025 | 131.77 | 132.00 | 130.10 | 130.13 | 130.13 | -1.24% | 34,219 |
| Nov 2, 2025 | 131.91 | 132.00 | 130.10 | 131.77 | 131.77 | -0.11% | 14,289 |
| Oct 30, 2025 | 131.89 | 132.89 | 130.60 | 131.91 | 131.91 | 0.02% | 25,529 |
| Oct 29, 2025 | 132.79 | 134.85 | 131.00 | 131.89 | 131.89 | -0.68% | 24,515 |
| Oct 28, 2025 | 135.00 | 136.30 | 132.15 | 132.79 | 132.79 | -1.64% | 33,631 |
| Oct 27, 2025 | 135.55 | 137.00 | 133.12 | 135.00 | 135.00 | -0.41% | 72,221 |
| Oct 26, 2025 | 137.55 | 138.80 | 135.35 | 135.55 | 135.55 | -1.45% | 67,673 |
| Oct 23, 2025 | 135.33 | 138.80 | 135.34 | 137.55 | 137.55 | 1.64% | 70,090 |
| Oct 22, 2025 | 137.09 | 139.50 | 135.25 | 135.33 | 135.33 | -1.28% | 43,731 |
| Oct 21, 2025 | 138.91 | 140.49 | 137.01 | 137.09 | 137.09 | -1.31% | 28,918 |
| Oct 20, 2025 | 141.10 | 141.79 | 138.03 | 138.91 | 138.91 | -1.55% | 34,853 |
| Oct 19, 2025 | 143.06 | 146.80 | 140.00 | 141.10 | 141.10 | -1.37% | 117,259 |
| Oct 16, 2025 | 139.54 | 143.40 | 138.70 | 143.06 | 143.06 | 2.52% | 59,389 |