Ismailia national company for food industries (EGX:INFI)
Egypt
· Delayed Price · Currency is EGP 104.92
+4.20 (4.17%)
At close: Dec 4, 2025
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 100.72 | 106.40 | 101.00 | 104.92 | 104.92 | 4.17% | 131,363 |
| Dec 3, 2025 | 100.78 | 102.00 | 100.50 | 100.72 | 100.72 | -0.06% | 29,042 |
| Dec 2, 2025 | 101.42 | 102.88 | 100.31 | 100.78 | 100.78 | -0.63% | 25,773 |
| Dec 1, 2025 | 103.07 | 104.00 | 100.50 | 101.42 | 101.42 | -1.60% | 56,894 |
| Nov 30, 2025 | 100.77 | 103.50 | 100.50 | 103.07 | 103.07 | 2.28% | 28,485 |
| Nov 27, 2025 | 101.12 | 102.94 | 100.00 | 100.77 | 100.77 | -0.35% | 22,646 |
| Nov 26, 2025 | 102.35 | 104.40 | 101.00 | 101.12 | 101.12 | -1.20% | 46,688 |
| Nov 25, 2025 | 105.21 | 106.30 | 102.12 | 102.35 | 102.35 | -2.72% | 47,943 |
| Nov 24, 2025 | 107.06 | 108.28 | 105.12 | 105.21 | 105.21 | -1.73% | 31,413 |
| Nov 23, 2025 | 107.47 | 109.00 | 107.01 | 107.06 | 107.06 | -0.38% | 38,434 |
| Nov 20, 2025 | 108.00 | 109.00 | 106.90 | 107.47 | 107.47 | -0.49% | 52,703 |
| Nov 19, 2025 | 109.94 | 111.00 | 108.00 | 108.00 | 108.00 | -1.76% | 77,949 |
| Nov 18, 2025 | 107.97 | 110.30 | 105.85 | 109.94 | 109.94 | 1.82% | 111,077 |
| Nov 17, 2025 | 109.59 | 111.11 | 107.07 | 107.97 | 107.97 | -1.48% | 73,640 |
| Nov 16, 2025 | 109.22 | 111.70 | 108.00 | 109.59 | 109.59 | 0.34% | 103,925 |
| Nov 13, 2025 | 108.23 | 112.49 | 108.00 | 109.22 | 109.22 | 0.91% | 184,741 |
| Nov 12, 2025 | 108.46 | 110.70 | 108.00 | 108.23 | 108.23 | -0.21% | 97,946 |
| Nov 11, 2025 | 106.49 | 114.21 | 108.04 | 108.46 | 108.46 | 1.85% | 329,177 |
| Nov 10, 2025 | 106.16 | 107.90 | 103.20 | 106.49 | 106.49 | 0.31% | 48,979 |
| Nov 9, 2025 | 107.16 | 109.89 | 106.00 | 106.16 | 106.16 | -0.93% | 46,393 |
| Nov 6, 2025 | 109.00 | 110.99 | 106.40 | 107.16 | 107.16 | -1.69% | 119,715 |
| Nov 5, 2025 | 108.52 | 114.99 | 108.03 | 109.00 | 109.00 | 0.44% | 494,390 |
| Nov 4, 2025 | 104.68 | 113.00 | 103.40 | 108.52 | 108.52 | 3.67% | 760,906 |
| Nov 3, 2025 | 105.31 | 106.98 | 104.20 | 104.68 | 104.68 | -0.60% | 98,524 |
| Nov 2, 2025 | 100.78 | 108.50 | 101.00 | 105.31 | 105.31 | 4.49% | 274,993 |
| Oct 30, 2025 | 101.00 | 103.40 | 100.60 | 100.78 | 100.78 | -0.22% | 43,590 |
| Oct 29, 2025 | 101.85 | 103.97 | 100.65 | 101.00 | 101.00 | -0.83% | 55,590 |
| Oct 28, 2025 | 103.79 | 105.50 | 101.67 | 101.85 | 101.85 | -1.87% | 74,473 |
| Oct 27, 2025 | 100.97 | 108.00 | 100.40 | 103.79 | 103.79 | 2.79% | 232,335 |
| Oct 26, 2025 | 101.86 | 103.00 | 100.65 | 100.97 | 100.97 | -0.87% | 42,055 |
| Oct 23, 2025 | 102.89 | 104.51 | 101.50 | 101.86 | 101.86 | -1.00% | 78,056 |
| Oct 22, 2025 | 103.99 | 105.40 | 102.51 | 102.89 | 102.89 | -1.06% | 71,111 |
| Oct 21, 2025 | 104.98 | 106.90 | 102.76 | 103.99 | 103.99 | -0.94% | 58,761 |
| Oct 20, 2025 | 106.48 | 108.00 | 104.51 | 104.98 | 104.98 | -1.41% | 116,150 |
| Oct 19, 2025 | 106.27 | 108.96 | 106.10 | 106.48 | 106.48 | 0.20% | 34,188 |
| Oct 16, 2025 | 106.09 | 107.89 | 106.00 | 106.27 | 106.27 | 0.17% | 29,391 |
| Oct 15, 2025 | 106.92 | 108.00 | 106.00 | 106.09 | 106.09 | -0.78% | 29,897 |
| Oct 14, 2025 | 106.58 | 109.90 | 106.59 | 106.92 | 106.92 | 0.32% | 126,023 |
| Oct 13, 2025 | 103.94 | 107.95 | 103.00 | 106.58 | 106.58 | 2.54% | 130,410 |
| Oct 12, 2025 | 104.02 | 105.00 | 102.33 | 103.94 | 103.94 | -0.08% | 57,081 |
| Oct 8, 2025 | 106.50 | 108.50 | 104.00 | 104.02 | 104.02 | -2.33% | 31,824 |
| Oct 7, 2025 | 108.03 | 109.88 | 103.44 | 106.50 | 106.50 | -1.42% | 112,934 |
| Oct 6, 2025 | 108.36 | 110.50 | 108.00 | 108.03 | 108.03 | -0.30% | 97,135 |
| Oct 5, 2025 | 106.04 | 111.00 | 107.00 | 108.36 | 108.36 | 2.19% | 221,548 |
| Oct 2, 2025 | 101.72 | 107.99 | 101.00 | 106.04 | 106.04 | 4.25% | 435,471 |
| Oct 1, 2025 | 99.17 | 104.99 | 99.31 | 101.72 | 101.72 | 2.57% | 220,923 |
| Sep 30, 2025 | 99.20 | 100.82 | 98.12 | 99.17 | 99.17 | -0.03% | 58,858 |
| Sep 29, 2025 | 99.93 | 101.47 | 99.05 | 99.20 | 99.20 | -0.73% | 38,364 |
| Sep 28, 2025 | 100.00 | 101.96 | 99.60 | 99.93 | 99.93 | -0.07% | 49,654 |
| Sep 25, 2025 | 101.81 | 104.00 | 99.51 | 100.00 | 100.00 | -1.78% | 102,439 |
| Sep 24, 2025 | 100.27 | 104.43 | 101.00 | 101.81 | 101.81 | 1.54% | 45,420 |
| Sep 23, 2025 | 102.02 | 106.90 | 99.02 | 100.27 | 100.27 | -1.72% | 125,300 |
| Sep 22, 2025 | 102.91 | 104.48 | 102.00 | 102.02 | 102.02 | -0.86% | 37,154 |
| Sep 21, 2025 | 102.01 | 107.75 | 102.00 | 102.91 | 102.91 | 0.88% | 99,539 |
| Sep 18, 2025 | 103.21 | 105.80 | 101.70 | 102.01 | 102.01 | -1.16% | 115,749 |
| Sep 17, 2025 | 104.00 | 106.00 | 101.50 | 103.21 | 103.21 | -0.76% | 81,863 |
| Sep 16, 2025 | 108.00 | 108.90 | 103.41 | 104.00 | 104.00 | -3.70% | 178,590 |
| Sep 15, 2025 | 108.49 | 114.80 | 108.00 | 108.00 | 108.00 | -0.45% | 280,625 |
| Sep 14, 2025 | 113.00 | 114.00 | 108.02 | 108.49 | 108.49 | -3.99% | 106,772 |
| Sep 11, 2025 | 110.00 | 119.00 | 110.98 | 113.00 | 113.00 | 2.73% | 453,854 |
| Sep 10, 2025 | 102.78 | 111.00 | 104.00 | 110.00 | 110.00 | 7.02% | 267,082 |
| Sep 9, 2025 | 104.91 | 110.75 | 102.52 | 102.78 | 102.78 | -2.03% | 224,055 |
| Sep 8, 2025 | 99.28 | 115.88 | 104.00 | 104.91 | 104.91 | 5.67% | 224,098 |
| Sep 7, 2025 | 103.96 | 106.84 | 98.00 | 99.28 | 99.28 | -4.50% | 123,796 |
| Sep 3, 2025 | 108.00 | 111.48 | 102.75 | 103.96 | 103.96 | -3.74% | 141,983 |
| Sep 2, 2025 | 106.98 | 116.80 | 103.00 | 108.00 | 108.00 | 0.95% | 766,093 |
| Sep 1, 2025 | 89.15 | 106.98 | 89.00 | 106.98 | 106.98 | 20.00% | 995,793 |
| Aug 31, 2025 | 92.00 | 94.49 | 89.08 | 89.15 | 89.15 | -3.10% | 131,026 |
| Aug 28, 2025 | 91.60 | 93.48 | 89.67 | 92.00 | 92.00 | 0.44% | 187,843 |
| Aug 27, 2025 | 92.51 | 96.95 | 91.00 | 91.60 | 91.60 | -0.98% | 270,924 |
| Aug 26, 2025 | 89.05 | 97.49 | 90.95 | 92.51 | 92.51 | 3.89% | 453,952 |
| Aug 25, 2025 | 91.00 | 92.80 | 89.00 | 89.05 | 89.05 | -2.14% | 256,579 |
| Aug 24, 2025 | 84.43 | 93.90 | 84.70 | 91.00 | 91.00 | 7.78% | 857,851 |
| Aug 21, 2025 | 84.76 | 86.00 | 84.06 | 84.43 | 84.43 | -0.39% | 69,397 |
| Aug 20, 2025 | 85.10 | 88.50 | 84.50 | 84.76 | 84.76 | -0.40% | 219,276 |
| Aug 19, 2025 | 83.51 | 87.00 | 84.01 | 85.10 | 85.10 | 1.90% | 165,557 |
| Aug 18, 2025 | 83.40 | 85.75 | 83.41 | 83.51 | 83.51 | 0.13% | 155,613 |
| Aug 17, 2025 | 83.04 | 85.90 | 82.67 | 83.40 | 83.40 | 0.43% | 113,942 |
| Aug 14, 2025 | 83.22 | 84.89 | 82.50 | 83.04 | 83.04 | -0.22% | 34,423 |
| Aug 13, 2025 | 83.07 | 86.43 | 83.01 | 83.22 | 83.22 | 0.18% | 113,066 |
| Aug 12, 2025 | 82.90 | 83.82 | 81.90 | 83.07 | 83.07 | 0.21% | 27,255 |
| Aug 11, 2025 | 83.11 | 83.50 | 81.60 | 82.90 | 82.90 | -0.25% | 34,678 |
| Aug 10, 2025 | 83.20 | 84.60 | 82.90 | 83.11 | 83.11 | -0.11% | 38,314 |
| Aug 7, 2025 | 83.26 | 84.96 | 83.00 | 83.20 | 83.20 | -0.07% | 132,683 |
| Aug 6, 2025 | 83.75 | 84.50 | 83.01 | 83.26 | 83.26 | -0.59% | 62,395 |
| Aug 5, 2025 | 81.79 | 84.00 | 80.56 | 83.75 | 83.75 | 2.40% | 151,043 |
| Aug 4, 2025 | 80.51 | 82.77 | 80.00 | 81.79 | 81.79 | 1.59% | 23,304 |
| Aug 3, 2025 | 80.88 | 81.93 | 80.00 | 80.51 | 80.51 | -0.46% | 24,086 |
| Jul 31, 2025 | 80.04 | 82.14 | 80.29 | 80.88 | 80.88 | 1.05% | 19,420 |
| Jul 30, 2025 | 83.71 | 85.00 | 79.96 | 80.04 | 80.04 | -4.38% | 54,800 |
| Jul 29, 2025 | 83.02 | 85.35 | 82.30 | 83.71 | 83.71 | 0.83% | 56,506 |
| Jul 28, 2025 | 84.70 | 85.60 | 82.00 | 83.02 | 83.02 | -1.98% | 42,097 |
| Jul 27, 2025 | 84.98 | 86.45 | 83.03 | 84.70 | 84.70 | -0.33% | 58,095 |
| Jul 23, 2025 | 86.23 | 87.00 | 84.27 | 84.98 | 84.98 | -1.45% | 65,285 |
| Jul 22, 2025 | 86.96 | 89.00 | 85.00 | 86.23 | 86.23 | -0.84% | 53,573 |
| Jul 21, 2025 | 88.43 | 90.50 | 86.00 | 86.96 | 86.96 | -1.66% | 86,433 |
| Jul 20, 2025 | 89.45 | 91.40 | 88.40 | 88.43 | 88.43 | -1.14% | 137,219 |
| Jul 17, 2025 | 89.42 | 92.90 | 87.56 | 89.45 | 89.45 | 0.03% | 129,005 |
| Jul 16, 2025 | 90.06 | 92.00 | 87.15 | 89.42 | 89.42 | -0.71% | 112,333 |
| Jul 15, 2025 | 91.72 | 93.50 | 89.02 | 90.06 | 90.06 | -1.81% | 174,450 |