Sharkia National Company for Food Security (EGX:SNFC)
Egypt
· Delayed Price · Currency is EGP 10.08
-0.03 (-0.30%)
At close: Mar 5, 2026
EGX:SNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.75 | 10.69 | 9.66 | 10.11 | 10.11 | 3.69% | 774,992 |
| Mar 3, 2026 | 9.82 | 9.82 | 9.61 | 9.75 | 9.75 | -0.71% | 492,531 |
| Mar 2, 2026 | 9.98 | 10.18 | 9.69 | 9.82 | 9.82 | -1.60% | 658,544 |
| Mar 1, 2026 | 10.11 | 9.99 | 9.30 | 9.98 | 9.98 | -1.29% | 825,303 |
| Feb 26, 2026 | 10.18 | 10.30 | 10.02 | 10.11 | 10.11 | -0.69% | 543,157 |
| Feb 25, 2026 | 10.39 | 10.55 | 10.15 | 10.18 | 10.18 | -2.02% | 946,501 |
| Feb 24, 2026 | 10.36 | 10.40 | 10.11 | 10.39 | 10.39 | 0.29% | 473,747 |
| Feb 23, 2026 | 10.35 | 10.44 | 10.28 | 10.36 | 10.36 | 0.10% | 712,770 |
| Feb 22, 2026 | 10.41 | 10.54 | 10.21 | 10.35 | 10.35 | -0.58% | 250,547 |
| Feb 19, 2026 | 10.56 | 10.60 | 10.24 | 10.41 | 10.41 | -1.42% | 728,271 |
| Feb 18, 2026 | 10.52 | 11.00 | 10.10 | 10.56 | 10.56 | 0.38% | 6,180,275 |
| Feb 17, 2026 | 10.52 | 10.70 | 10.42 | 10.52 | 10.52 | - | 1,107,450 |
| Feb 16, 2026 | 10.78 | 10.77 | 10.36 | 10.52 | 10.52 | -2.41% | 1,866,497 |
| Feb 15, 2026 | 10.80 | 10.90 | 10.63 | 10.78 | 10.78 | -0.19% | 2,495,068 |
| Feb 12, 2026 | 10.00 | 10.89 | 10.05 | 10.80 | 10.80 | 8.00% | 6,737,467 |
| Feb 11, 2026 | 9.73 | 10.00 | 9.51 | 10.00 | 10.00 | 2.77% | 1,878,526 |
| Feb 10, 2026 | 9.56 | 9.77 | 9.57 | 9.73 | 9.73 | 1.78% | 997,014 |
| Feb 9, 2026 | 9.67 | 9.71 | 9.55 | 9.56 | 9.56 | -1.14% | 1,182,361 |
| Feb 8, 2026 | 9.63 | 9.73 | 9.50 | 9.67 | 9.67 | 0.42% | 373,434 |
| Feb 5, 2026 | 9.74 | 9.74 | 9.55 | 9.63 | 9.63 | -1.13% | 166,863 |
| Feb 4, 2026 | 9.51 | 9.76 | 9.33 | 9.74 | 9.74 | 2.42% | 1,518,998 |
| Feb 3, 2026 | 9.49 | 9.55 | 9.28 | 9.51 | 9.51 | 0.21% | 567,600 |
| Feb 2, 2026 | 9.31 | 9.54 | 9.31 | 9.49 | 9.49 | 1.93% | 615,480 |
| Feb 1, 2026 | 9.60 | 9.62 | 9.28 | 9.31 | 9.31 | -3.02% | 556,389 |
| Jan 28, 2026 | 9.45 | 9.62 | 9.21 | 9.60 | 9.60 | 1.59% | 699,984 |
| Jan 27, 2026 | 9.45 | 9.72 | 9.35 | 9.45 | 9.45 | - | 348,026 |
| Jan 26, 2026 | 9.60 | 9.64 | 9.42 | 9.45 | 9.45 | -1.56% | 479,349 |
| Jan 25, 2026 | 9.64 | 9.89 | 9.47 | 9.60 | 9.60 | -0.41% | 1,051,964 |
| Jan 22, 2026 | 9.53 | 9.69 | 9.32 | 9.64 | 9.64 | 1.15% | 673,258 |
| Jan 21, 2026 | 9.55 | 9.56 | 9.40 | 9.53 | 9.53 | -0.21% | 368,803 |
| Jan 20, 2026 | 9.52 | 9.56 | 9.42 | 9.55 | 9.55 | 0.32% | 421,919 |
| Jan 19, 2026 | 9.61 | 9.70 | 9.44 | 9.52 | 9.52 | -0.94% | 457,331 |
| Jan 18, 2026 | 9.72 | 9.79 | 9.48 | 9.61 | 9.61 | -1.13% | 303,327 |
| Jan 15, 2026 | 9.80 | 9.85 | 9.59 | 9.72 | 9.72 | -0.82% | 525,571 |
| Jan 14, 2026 | 9.97 | 9.90 | 9.59 | 9.80 | 9.80 | -1.71% | 507,129 |
| Jan 13, 2026 | 9.64 | 10.05 | 9.20 | 9.97 | 9.97 | 3.42% | 1,627,179 |
| Jan 12, 2026 | 9.72 | 9.82 | 9.41 | 9.64 | 9.64 | -0.82% | 515,014 |
| Jan 11, 2026 | 9.78 | 9.87 | 9.57 | 9.72 | 9.72 | -0.61% | 444,747 |
| Jan 8, 2026 | 9.74 | 9.79 | 9.60 | 9.78 | 9.78 | 0.41% | 186,789 |
| Jan 6, 2026 | 9.87 | 9.82 | 9.50 | 9.74 | 9.74 | -1.32% | 684,753 |
| Jan 5, 2026 | 10.02 | 9.99 | 9.58 | 9.87 | 9.87 | -1.50% | 1,006,230 |
| Jan 4, 2026 | 10.30 | 10.40 | 9.86 | 10.02 | 10.02 | -2.72% | 941,225 |
| Dec 31, 2025 | 10.16 | 10.37 | 10.12 | 10.30 | 10.30 | 1.38% | 1,027,098 |
| Dec 30, 2025 | 10.27 | 10.32 | 10.10 | 10.16 | 10.16 | -1.07% | 191,283 |
| Dec 29, 2025 | 9.93 | 10.31 | 10.05 | 10.27 | 10.27 | 3.42% | 1,538,337 |
| Dec 28, 2025 | 10.23 | 10.18 | 9.90 | 9.93 | 9.93 | -2.93% | 833,328 |
| Dec 25, 2025 | 9.87 | 10.23 | 9.79 | 10.23 | 10.23 | 3.65% | 1,654,660 |
| Dec 24, 2025 | 9.76 | 9.92 | 9.70 | 9.87 | 9.87 | 1.13% | 1,016,811 |
| Dec 23, 2025 | 10.01 | 9.99 | 9.60 | 9.76 | 9.76 | -2.50% | 756,154 |
| Dec 22, 2025 | 10.10 | 10.13 | 9.88 | 10.01 | 10.01 | -0.89% | 827,302 |
| Dec 21, 2025 | 10.04 | 10.11 | 9.92 | 10.10 | 10.10 | 0.60% | 692,643 |
| Dec 18, 2025 | 9.99 | 10.10 | 9.80 | 10.04 | 10.04 | 0.50% | 490,162 |
| Dec 17, 2025 | 9.97 | 10.02 | 9.87 | 9.99 | 9.99 | 0.20% | 498,990 |
| Dec 16, 2025 | 9.90 | 10.00 | 9.73 | 9.97 | 9.97 | 0.71% | 621,839 |
| Dec 15, 2025 | 9.73 | 9.92 | 9.60 | 9.90 | 9.90 | 1.75% | 714,061 |
| Dec 14, 2025 | 9.79 | 9.88 | 9.67 | 9.73 | 9.73 | -0.61% | 401,146 |
| Dec 11, 2025 | 9.86 | 9.90 | 9.73 | 9.79 | 9.79 | -0.71% | 399,843 |
| Dec 10, 2025 | 9.71 | 9.93 | 9.71 | 9.86 | 9.86 | 1.54% | 905,629 |
| Dec 9, 2025 | 9.72 | 9.78 | 9.67 | 9.71 | 9.71 | -0.10% | 263,329 |
| Dec 8, 2025 | 9.60 | 9.79 | 9.63 | 9.72 | 9.72 | 1.25% | 585,373 |
| Dec 7, 2025 | 9.33 | 9.75 | 9.30 | 9.60 | 9.60 | 2.89% | 1,871,852 |
| Dec 4, 2025 | 9.40 | 9.42 | 9.31 | 9.33 | 9.33 | -0.74% | 355,391 |
| Dec 3, 2025 | 9.33 | 9.45 | 9.25 | 9.40 | 9.40 | 0.75% | 390,117 |
| Dec 2, 2025 | 9.35 | 9.40 | 9.30 | 9.33 | 9.33 | -0.21% | 397,589 |
| Dec 1, 2025 | 9.26 | 9.44 | 9.20 | 9.35 | 9.35 | 0.97% | 1,157,529 |
| Nov 30, 2025 | 9.22 | 9.32 | 9.20 | 9.26 | 9.26 | 0.43% | 440,246 |
| Nov 27, 2025 | 9.14 | 9.25 | 9.13 | 9.22 | 9.22 | 0.88% | 552,827 |
| Nov 26, 2025 | 9.11 | 9.20 | 9.00 | 9.14 | 9.14 | 0.33% | 364,651 |
| Nov 25, 2025 | 9.20 | 9.24 | 8.93 | 9.11 | 9.11 | -0.98% | 384,836 |
| Nov 24, 2025 | 9.24 | 9.27 | 9.16 | 9.20 | 9.20 | -0.43% | 256,368 |
| Nov 23, 2025 | 9.21 | 9.47 | 9.04 | 9.24 | 9.24 | 0.33% | 2,824,929 |
| Nov 20, 2025 | 9.05 | 9.24 | 9.00 | 9.21 | 9.21 | 1.77% | 1,114,604 |
| Nov 19, 2025 | 9.07 | 9.10 | 8.91 | 9.05 | 9.05 | -0.22% | 637,509 |
| Nov 18, 2025 | 9.04 | 9.10 | 9.00 | 9.07 | 9.07 | 0.33% | 362,951 |
| Nov 17, 2025 | 9.03 | 9.10 | 8.90 | 9.04 | 9.04 | 0.11% | 319,325 |
| Nov 16, 2025 | 9.14 | 9.14 | 8.75 | 9.03 | 9.03 | -1.20% | 230,622 |
| Nov 13, 2025 | 9.15 | 9.20 | 9.07 | 9.14 | 9.14 | -0.11% | 407,837 |
| Nov 12, 2025 | 9.12 | 9.17 | 9.03 | 9.15 | 9.15 | 0.33% | 416,436 |
| Nov 11, 2025 | 9.06 | 9.14 | 8.90 | 9.12 | 9.12 | 0.66% | 166,277 |
| Nov 10, 2025 | 9.11 | 9.15 | 9.00 | 9.06 | 9.06 | -0.55% | 200,861 |
| Nov 9, 2025 | 9.20 | 9.22 | 9.01 | 9.11 | 9.11 | -0.98% | 405,076 |
| Nov 6, 2025 | 9.15 | 9.20 | 9.00 | 9.20 | 9.20 | 0.55% | 421,228 |
| Nov 5, 2025 | 9.14 | 9.19 | 8.94 | 9.15 | 9.15 | 0.11% | 735,374 |
| Nov 4, 2025 | 9.14 | 9.18 | 8.90 | 9.14 | 9.14 | - | 1,073,591 |
| Nov 3, 2025 | 9.33 | 9.30 | 7.50 | 9.14 | 9.14 | -2.04% | 454,164 |
| Nov 2, 2025 | 9.35 | 9.35 | 9.12 | 9.33 | 9.33 | -0.21% | 569,804 |
| Oct 30, 2025 | 9.35 | 9.43 | 9.30 | 9.35 | 9.35 | - | 296,813 |
| Oct 29, 2025 | 9.37 | 9.55 | 9.30 | 9.35 | 9.35 | -0.21% | 1,436,184 |
| Oct 28, 2025 | 9.45 | 9.53 | 9.26 | 9.37 | 9.37 | -0.85% | 336,584 |
| Oct 27, 2025 | 9.63 | 9.62 | 9.33 | 9.45 | 9.45 | -1.87% | 594,494 |
| Oct 26, 2025 | 9.57 | 9.65 | 9.45 | 9.63 | 9.63 | 0.63% | 921,204 |
| Oct 23, 2025 | 9.53 | 9.63 | 9.45 | 9.57 | 9.57 | 0.42% | 517,529 |
| 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 |