Skip to main content
Sharkia National Company for Food Security (EGX:SNFC)
Egypt flag Egypt · Delayed Price · Currency is EGP
9.33
-0.07 (-0.74%)
At close: Dec 4, 2025

EGX:SNFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.409.429.319.339.33-0.74%355,391
Dec 3, 20259.339.459.259.409.400.75%390,117
Dec 2, 20259.359.409.309.339.33-0.21%397,589
Dec 1, 20259.269.449.209.359.350.97%1,157,529
Nov 30, 20259.229.329.209.269.260.43%440,246
Nov 27, 20259.149.259.139.229.220.88%552,827
Nov 26, 20259.119.209.009.149.140.33%364,651
Nov 25, 20259.209.248.939.119.11-0.98%384,836
Nov 24, 20259.249.279.169.209.20-0.43%256,368
Nov 23, 20259.219.479.049.249.240.33%2,824,929
Nov 20, 20259.059.249.009.219.211.77%1,114,604
Nov 19, 20259.079.108.919.059.05-0.22%637,509
Nov 18, 20259.049.109.009.079.070.33%362,951
Nov 17, 20259.039.108.909.049.040.11%319,325
Nov 16, 20259.149.148.759.039.03-1.20%230,622
Nov 13, 20259.159.209.079.149.14-0.11%407,837
Nov 12, 20259.129.179.039.159.150.33%416,436
Nov 11, 20259.069.148.909.129.120.66%166,277
Nov 10, 20259.119.159.009.069.06-0.55%200,861
Nov 9, 20259.209.229.019.119.11-0.98%405,076
Nov 6, 20259.159.209.009.209.200.55%421,228
Nov 5, 20259.149.198.949.159.150.11%735,374
Nov 4, 20259.149.188.909.149.14-1,073,591
Nov 3, 20259.339.307.509.149.14-2.04%454,164
Nov 2, 20259.359.359.129.339.33-0.21%569,804
Oct 30, 20259.359.439.309.359.35-296,813
Oct 29, 20259.379.559.309.359.35-0.21%1,436,184
Oct 28, 20259.459.539.269.379.37-0.85%336,584
Oct 27, 20259.639.629.339.459.45-1.87%594,494
Oct 26, 20259.579.659.459.639.630.63%921,204
Oct 23, 20259.539.639.459.579.570.42%517,529
Oct 22, 20259.559.679.449.539.53-0.21%558,259
Oct 21, 20259.479.599.369.559.550.84%551,358
Oct 20, 20259.439.499.359.479.470.42%257,507
Oct 19, 20259.439.509.379.439.43-189,734
Oct 16, 20259.309.529.269.439.431.40%523,008
Oct 15, 20259.299.429.259.309.300.11%300,048
Oct 14, 20259.409.499.279.299.29-1.17%393,120
Oct 13, 20259.459.499.309.409.40-0.53%610,047
Oct 12, 20259.579.569.259.459.45-1.25%623,253
Oct 8, 20259.529.689.409.579.570.53%562,708
Oct 7, 20259.619.739.359.529.52-0.94%527,114
Oct 6, 20259.549.749.509.619.610.73%477,735
Oct 5, 20259.9810.009.469.549.54-4.41%1,755,037
Oct 2, 202510.0910.239.859.989.98-1.09%522,492
Oct 1, 202510.4910.2810.0410.0910.09-3.81%903,804
Sep 30, 20259.7010.509.6010.4910.498.14%1,624,070
Sep 29, 20259.709.829.529.709.70-938,850
Sep 28, 20259.949.889.519.709.70-2.41%859,022
Sep 25, 20259.179.949.239.949.948.40%3,233,705
Sep 24, 20259.169.209.089.179.170.11%398,432
Sep 23, 20259.209.249.139.169.16-0.43%574,373
Sep 22, 20259.199.239.089.209.200.11%418,128
Sep 21, 20259.119.209.039.199.190.88%869,091
Sep 18, 20259.049.209.039.119.110.77%811,173
Sep 17, 20258.719.098.689.049.043.79%1,023,480
Sep 16, 20258.818.888.658.718.71-1.14%440,319
Sep 15, 20258.848.978.758.818.81-0.34%505,320
Sep 14, 20259.059.138.808.848.84-2.32%464,134
Sep 11, 20259.149.238.929.059.05-0.98%1,021,292
Sep 10, 20259.169.178.929.149.14-0.22%947,534
Sep 9, 20258.919.258.609.169.162.81%1,039,204
Sep 8, 20259.029.008.828.918.91-1.22%443,159
Sep 7, 20259.209.208.909.029.02-1.96%371,718
Sep 3, 20259.029.258.969.209.202.00%898,715
Sep 2, 20258.919.098.929.029.021.23%479,353
Sep 1, 20258.789.108.668.918.911.48%1,405,857
Aug 31, 20258.908.978.748.788.78-1.35%773,425
Aug 28, 20258.608.938.468.908.903.49%824,851
Aug 27, 20258.638.738.458.608.60-0.35%1,103,230
Aug 26, 20258.318.658.288.638.633.85%982,801
Aug 25, 20258.348.408.178.318.31-0.36%337,608
Aug 24, 20258.558.618.288.348.34-2.46%383,049
Aug 21, 20258.578.608.428.558.55-0.23%527,144
Aug 20, 20258.588.688.458.578.57-0.12%635,866
Aug 19, 20258.548.618.338.588.580.47%1,143,382
Aug 18, 20258.778.768.208.548.54-2.62%1,613,205
Aug 17, 20259.059.098.558.778.77-3.09%743,031
Aug 14, 20259.069.098.859.059.05-0.11%651,458
Aug 13, 20259.149.178.949.069.06-0.88%371,901
Aug 12, 20259.129.309.009.149.140.22%1,271,193
Aug 11, 20258.909.158.779.129.122.47%1,361,872
Aug 10, 20258.738.908.518.908.901.95%1,516,494
Aug 7, 20258.488.758.428.738.732.95%539,680
Aug 6, 20258.598.688.408.488.48-1.28%1,250,597
Aug 5, 20258.558.668.378.598.590.47%521,855
Aug 4, 20258.628.688.518.558.55-0.81%557,269
Aug 3, 20258.698.768.528.628.62-0.81%185,591
Jul 31, 20258.578.768.538.698.691.40%262,552
Jul 30, 20258.718.798.518.578.57-1.61%464,032
Jul 29, 20258.728.828.658.718.71-0.11%604,440
Jul 28, 20258.708.808.628.728.720.23%578,446
Jul 27, 20258.658.858.608.708.700.58%807,183
Jul 23, 20258.528.698.458.658.651.53%239,189
Jul 22, 20258.598.788.508.528.52-0.81%528,141
Jul 21, 20258.578.678.538.598.590.23%627,634
Jul 20, 20258.528.758.398.578.570.59%890,275
Jul 17, 20258.298.568.268.528.522.77%390,478
Jul 16, 20258.368.378.208.298.29-0.84%406,482
Jul 15, 20258.198.398.088.368.362.08%504,193