Ismailia National Co. for Food Industries (EGX:INFI)
Egypt
· Delayed Price · Currency is EGP 92.00
+0.14 (0.15%)
At close: Apr 28, 2026
EGX:INFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 91.48 | 92.99 | 91.10 | 91.86 | 91.86 | 0.42% | 83,178 |
| Apr 26, 2026 | 88.60 | 93.65 | 88.60 | 91.48 | 91.48 | 3.25% | 225,014 |
| Apr 23, 2026 | 89.01 | 89.80 | 88.50 | 88.60 | 88.60 | -0.46% | 49,209 |
| Apr 22, 2026 | 88.72 | 90.90 | 88.00 | 89.01 | 89.01 | 0.33% | 100,512 |
| Apr 21, 2026 | 87.50 | 90.97 | 87.60 | 88.72 | 88.72 | 1.39% | 176,956 |
| Apr 20, 2026 | 87.83 | 88.00 | 87.10 | 87.50 | 87.50 | -0.38% | 39,260 |
| Apr 19, 2026 | 88.00 | 89.35 | 87.54 | 87.83 | 87.83 | -0.19% | 64,335 |
| Apr 16, 2026 | 87.56 | 89.00 | 87.61 | 88.00 | 88.00 | 0.50% | 121,827 |
| Apr 15, 2026 | 88.09 | 88.98 | 87.00 | 87.56 | 87.56 | -0.60% | 63,462 |
| Apr 14, 2026 | 87.88 | 89.99 | 87.90 | 88.09 | 88.09 | 0.24% | 60,066 |
| Apr 9, 2026 | 87.82 | 89.35 | 87.25 | 87.88 | 87.88 | 0.07% | 38,258 |
| Apr 8, 2026 | 86.87 | 91.49 | 87.06 | 87.82 | 87.82 | 1.09% | 125,335 |
| Apr 7, 2026 | 88.00 | 89.97 | 86.20 | 86.87 | 86.87 | -1.28% | 52,509 |
| Apr 6, 2026 | 87.81 | 91.00 | 87.00 | 88.00 | 88.00 | 0.22% | 156,106 |
| Apr 5, 2026 | 86.04 | 91.00 | 85.06 | 87.81 | 87.81 | 2.06% | 192,923 |
| Apr 2, 2026 | 85.82 | 87.48 | 85.00 | 86.04 | 86.04 | 0.26% | 35,501 |
| Apr 1, 2026 | 85.38 | 87.20 | 85.50 | 85.82 | 85.82 | 0.52% | 17,868 |
| Mar 31, 2026 | 86.00 | 87.68 | 85.01 | 85.38 | 85.38 | -0.72% | 35,991 |
| Mar 30, 2026 | 88.40 | 89.38 | 86.00 | 86.00 | 86.00 | -2.71% | 30,485 |
| Mar 29, 2026 | 89.95 | 91.59 | 88.00 | 88.40 | 88.40 | -1.72% | 42,421 |
| Mar 26, 2026 | 86.67 | 92.48 | 86.03 | 89.95 | 89.95 | 3.78% | 125,280 |
| Mar 25, 2026 | 87.30 | 88.45 | 86.36 | 86.67 | 86.67 | -0.72% | 22,748 |
| Mar 24, 2026 | 88.11 | 89.60 | 87.00 | 87.30 | 87.30 | -0.92% | 10,805 |
| Mar 18, 2026 | 88.04 | 89.00 | 87.61 | 88.11 | 88.11 | 0.08% | 10,782 |
| Mar 17, 2026 | 88.16 | 89.88 | 87.01 | 88.04 | 88.04 | -0.14% | 8,346 |
| Mar 16, 2026 | 89.22 | 91.25 | 87.02 | 88.16 | 88.16 | -1.19% | 22,561 |
| Mar 15, 2026 | 89.45 | 93.62 | 89.08 | 89.22 | 89.22 | -0.26% | 83,264 |
| Mar 12, 2026 | 90.21 | 91.00 | 88.41 | 89.45 | 89.45 | -0.84% | 18,914 |
| Mar 11, 2026 | 86.40 | 91.50 | 87.00 | 90.21 | 90.21 | 4.41% | 58,700 |
| Mar 10, 2026 | 84.52 | 87.14 | 85.00 | 86.40 | 86.40 | 2.22% | 21,530 |
| Mar 9, 2026 | 84.93 | 85.93 | 84.51 | 84.52 | 84.52 | -0.48% | 31,775 |
| Mar 8, 2026 | 85.19 | 85.93 | 84.75 | 84.93 | 84.93 | -0.31% | 10,735 |
| Mar 5, 2026 | 85.14 | 87.14 | 85.10 | 85.19 | 85.19 | 0.06% | 23,820 |
| Mar 4, 2026 | 84.16 | 85.97 | 84.20 | 85.14 | 85.14 | 1.16% | 11,394 |
| Mar 3, 2026 | 86.22 | 86.99 | 84.10 | 84.16 | 84.16 | -2.39% | 13,913 |
| Mar 2, 2026 | 86.31 | 87.30 | 85.12 | 86.22 | 86.22 | -0.10% | 18,404 |
| Mar 1, 2026 | 87.44 | 87.00 | 82.03 | 86.31 | 86.31 | -1.29% | 46,038 |
| Feb 26, 2026 | 86.84 | 87.90 | 86.00 | 87.44 | 87.44 | 0.69% | 33,200 |
| Feb 25, 2026 | 84.78 | 87.00 | 83.02 | 86.84 | 86.84 | 2.43% | 73,509 |
| Feb 24, 2026 | 85.18 | 86.43 | 84.60 | 84.78 | 84.78 | -0.47% | 17,434 |
| Feb 23, 2026 | 86.05 | 86.70 | 84.60 | 85.18 | 85.18 | -1.01% | 47,683 |
| Feb 22, 2026 | 89.01 | 91.00 | 85.82 | 86.05 | 86.05 | -3.33% | 23,479 |
| Feb 19, 2026 | 91.88 | 92.00 | 88.26 | 89.01 | 89.01 | -3.12% | 37,822 |
| Feb 18, 2026 | 92.51 | 92.97 | 91.05 | 91.88 | 91.88 | -0.69% | 58,737 |
| Feb 17, 2026 | 91.74 | 93.21 | 91.51 | 92.51 | 92.51 | 0.84% | 57,128 |
| Feb 16, 2026 | 93.04 | 93.54 | 91.54 | 91.74 | 91.74 | -1.39% | 48,458 |
| Feb 15, 2026 | 93.27 | 94.64 | 92.88 | 93.04 | 93.04 | -0.25% | 45,805 |
| Feb 12, 2026 | 93.01 | 95.36 | 93.01 | 93.27 | 93.27 | 0.28% | 90,015 |
| Feb 11, 2026 | 93.30 | 95.69 | 92.93 | 93.01 | 93.01 | -0.31% | 50,435 |
| Feb 10, 2026 | 92.29 | 97.00 | 92.16 | 93.30 | 93.30 | 1.09% | 177,725 |
| Feb 9, 2026 | 93.11 | 94.21 | 92.14 | 92.29 | 92.29 | -0.87% | 44,104 |
| Feb 8, 2026 | 93.14 | 95.17 | 92.86 | 93.11 | 93.11 | -0.04% | 54,853 |
| Feb 5, 2026 | 95.00 | 95.35 | 91.50 | 93.14 | 93.14 | -1.95% | 44,209 |
| Feb 4, 2026 | 95.09 | 96.24 | 94.89 | 95.00 | 95.00 | -0.09% | 100,364 |
| Feb 3, 2026 | 95.70 | 96.78 | 94.51 | 95.09 | 95.09 | -0.64% | 146,228 |
| Feb 2, 2026 | 93.79 | 99.14 | 95.00 | 95.70 | 95.70 | 2.04% | 262,323 |
| Feb 1, 2026 | 91.81 | 94.64 | 91.81 | 93.79 | 93.79 | 2.16% | 82,227 |
| Jan 28, 2026 | 94.85 | 94.93 | 90.77 | 91.81 | 91.81 | -3.21% | 72,580 |
| Jan 27, 2026 | 93.57 | 95.86 | 92.86 | 94.85 | 94.85 | 1.37% | 143,964 |
| Jan 26, 2026 | 96.43 | 96.41 | 91.89 | 93.57 | 93.57 | -2.96% | 227,798 |
| Jan 25, 2026 | 84.97 | 99.99 | 84.64 | 96.43 | 96.43 | 13.48% | 763,753 |
| Jan 22, 2026 | 85.10 | 87.64 | 84.68 | 84.97 | 84.97 | -0.15% | 64,927 |
| Jan 21, 2026 | 86.75 | 87.86 | 85.00 | 85.10 | 85.10 | -1.90% | 65,885 |
| Jan 20, 2026 | 82.64 | 87.86 | 82.71 | 86.75 | 86.75 | 4.98% | 127,423 |
| Jan 19, 2026 | 81.71 | 83.57 | 81.82 | 82.64 | 82.64 | 1.13% | 39,254 |
| Jan 18, 2026 | 82.54 | 84.29 | 81.61 | 81.71 | 81.71 | -1.00% | 24,917 |
| Jan 15, 2026 | 83.95 | 86.07 | 82.15 | 82.54 | 82.54 | -1.68% | 34,035 |
| Jan 14, 2026 | 87.04 | 87.04 | 82.36 | 83.95 | 83.95 | -3.55% | 59,064 |
| Jan 13, 2026 | 88.76 | 88.93 | 86.44 | 87.04 | 87.04 | -1.94% | 37,804 |
| Jan 12, 2026 | 89.00 | 90.21 | 88.66 | 88.76 | 88.76 | -0.27% | 37,140 |
| Jan 11, 2026 | 89.21 | 90.00 | 88.57 | 89.00 | 89.00 | -0.23% | 25,459 |
| Jan 8, 2026 | 90.23 | 91.21 | 88.94 | 89.21 | 89.21 | -1.13% | 55,372 |
| Jan 6, 2026 | 89.86 | 91.00 | 88.64 | 90.23 | 90.23 | 0.41% | 19,686 |
| Jan 5, 2026 | 90.16 | 91.43 | 88.93 | 89.86 | 89.86 | -0.33% | 75,938 |
| Jan 4, 2026 | 90.71 | 92.64 | 90.00 | 90.16 | 90.16 | -0.61% | 26,499 |
| Dec 31, 2025 | 92.54 | 92.86 | 90.71 | 90.71 | 90.71 | -1.98% | 63,162 |
| Dec 30, 2025 | 92.89 | 95.00 | 92.14 | 92.54 | 92.54 | -0.38% | 136,921 |
| Dec 29, 2025 | 90.00 | 93.86 | 89.72 | 92.89 | 92.89 | 3.21% | 146,769 |
| Dec 28, 2025 | 91.50 | 92.84 | 90.00 | 90.00 | 90.00 | -1.64% | 57,197 |
| Dec 25, 2025 | 92.29 | 93.93 | 91.43 | 91.50 | 91.50 | -0.85% | 110,552 |
| Dec 24, 2025 | 93.11 | 94.29 | 92.26 | 92.29 | 92.29 | -0.89% | 62,171 |
| Dec 23, 2025 | 94.43 | 96.29 | 92.14 | 93.11 | 93.11 | -1.39% | 88,513 |
| Dec 22, 2025 | 94.65 | 97.69 | 93.64 | 94.43 | 94.43 | -0.23% | 179,863 |
| Dec 21, 2025 | 92.07 | 96.14 | 90.71 | 94.65 | 94.65 | 2.80% | 274,787 |
| Dec 18, 2025 | 89.94 | 94.29 | 89.29 | 92.07 | 92.07 | 2.37% | 166,867 |
| Dec 17, 2025 | 89.20 | 94.07 | 89.71 | 89.94 | 89.94 | 0.83% | 146,139 |
| Dec 16, 2025 | 89.06 | 91.18 | 87.14 | 89.20 | 89.20 | 0.15% | 68,174 |
| Dec 15, 2025 | 91.91 | 94.29 | 86.59 | 89.06 | 89.06 | -3.10% | 93,683 |
| Dec 14, 2025 | 93.47 | 96.14 | 91.79 | 91.91 | 91.91 | -1.67% | 144,627 |
| Dec 11, 2025 | 92.93 | 97.79 | 92.65 | 93.47 | 93.47 | 0.58% | 251,657 |
| Dec 10, 2025 | 94.29 | 95.36 | 92.14 | 92.93 | 92.93 | -1.44% | 307,819 |
| Dec 9, 2025 | 90.64 | 99.64 | 86.07 | 94.29 | 94.29 | 4.02% | 1,298,673 |
| Dec 8, 2025 | 76.61 | 91.21 | 76.42 | 90.64 | 90.64 | 18.31% | 869,703 |
| Dec 7, 2025 | 74.94 | 77.50 | 75.21 | 76.61 | 76.61 | 2.23% | 93,690 |
| Dec 4, 2025 | 71.94 | 76.00 | 72.14 | 74.94 | 74.94 | 4.17% | 183,908 |
| Dec 3, 2025 | 71.99 | 72.86 | 71.79 | 71.94 | 71.94 | -0.06% | 40,658 |
| Dec 2, 2025 | 72.44 | 73.49 | 71.65 | 71.99 | 71.99 | -0.63% | 36,082 |
| Dec 1, 2025 | 73.62 | 74.29 | 71.79 | 72.44 | 72.44 | -1.60% | 79,651 |
| Nov 30, 2025 | 71.98 | 73.93 | 71.79 | 73.62 | 73.62 | 2.28% | 39,879 |
| Nov 27, 2025 | 72.23 | 73.53 | 71.43 | 71.98 | 71.98 | -0.35% | 31,704 |