Juhayna Food Industries S.A.E. (EGX:JUFO)
Egypt
· Delayed Price · Currency is EGP 23.99
+0.55 (2.35%)
At close: Dec 4, 2025
EGX:JUFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.44 | 23.99 | 23.24 | 23.99 | 23.99 | 2.35% | 1,061,636 |
| Dec 3, 2025 | 23.03 | 24.03 | 23.05 | 23.44 | 23.44 | 1.78% | 2,183,354 |
| Dec 2, 2025 | 22.80 | 23.08 | 22.68 | 23.03 | 23.03 | 1.01% | 1,230,857 |
| Dec 1, 2025 | 22.87 | 23.07 | 22.80 | 22.80 | 22.80 | -0.31% | 688,629 |
| Nov 30, 2025 | 22.60 | 23.14 | 22.59 | 22.87 | 22.87 | 1.19% | 1,418,202 |
| Nov 27, 2025 | 23.02 | 23.20 | 22.51 | 22.60 | 22.60 | -1.82% | 1,113,212 |
| Nov 26, 2025 | 23.22 | 23.43 | 23.02 | 23.02 | 23.02 | -0.86% | 327,838 |
| Nov 25, 2025 | 23.88 | 23.97 | 23.02 | 23.22 | 23.22 | -2.76% | 1,375,770 |
| Nov 24, 2025 | 24.11 | 24.27 | 23.62 | 23.88 | 23.88 | -0.95% | 618,863 |
| Nov 23, 2025 | 24.32 | 24.40 | 24.11 | 24.11 | 24.11 | -0.86% | 316,810 |
| Nov 20, 2025 | 24.31 | 24.60 | 24.30 | 24.32 | 24.32 | 0.04% | 165,928 |
| Nov 19, 2025 | 24.80 | 24.98 | 24.12 | 24.31 | 24.31 | -1.98% | 1,051,873 |
| Nov 18, 2025 | 24.25 | 24.94 | 24.05 | 24.80 | 24.80 | 2.27% | 1,262,619 |
| Nov 17, 2025 | 24.25 | 24.39 | 24.00 | 24.25 | 24.25 | - | 1,252,068 |
| Nov 16, 2025 | 24.21 | 24.40 | 23.81 | 24.25 | 24.25 | 0.17% | 1,196,376 |
| Nov 13, 2025 | 24.97 | 25.25 | 24.01 | 24.21 | 24.21 | -3.04% | 1,341,359 |
| Nov 12, 2025 | 24.94 | 24.99 | 24.70 | 24.97 | 24.97 | 0.12% | 956,043 |
| Nov 11, 2025 | 25.90 | 26.08 | 24.61 | 24.94 | 24.94 | -3.71% | 2,597,020 |
| Nov 10, 2025 | 26.60 | 26.78 | 25.60 | 25.90 | 25.90 | -2.63% | 2,388,242 |
| Nov 9, 2025 | 25.85 | 26.83 | 25.85 | 26.60 | 26.60 | 2.90% | 4,566,444 |
| Nov 6, 2025 | 25.48 | 26.20 | 25.00 | 25.85 | 25.85 | 1.45% | 688,226 |
| Nov 5, 2025 | 25.65 | 25.99 | 25.04 | 25.48 | 25.48 | -0.66% | 2,111,447 |
| Nov 4, 2025 | 26.19 | 26.22 | 25.65 | 25.65 | 25.65 | -2.08% | 272,601 |
| Nov 3, 2025 | 26.00 | 26.22 | 25.42 | 26.19 | 26.19 | 0.74% | 808,766 |
| Nov 2, 2025 | 26.08 | 26.24 | 25.64 | 26.00 | 26.00 | -0.31% | 229,321 |
| Oct 30, 2025 | 26.14 | 26.35 | 26.02 | 26.08 | 26.08 | -0.24% | 714,230 |
| Oct 29, 2025 | 25.87 | 26.25 | 25.41 | 26.14 | 26.14 | 1.05% | 883,557 |
| Oct 28, 2025 | 25.92 | 26.01 | 25.36 | 25.87 | 25.87 | -0.19% | 864,823 |
| Oct 27, 2025 | 25.76 | 25.96 | 25.20 | 25.92 | 25.92 | 0.62% | 996,810 |
| Oct 26, 2025 | 23.99 | 25.82 | 24.05 | 25.76 | 25.76 | 7.37% | 6,139,341 |
| Oct 23, 2025 | 23.50 | 24.48 | 23.50 | 23.99 | 23.99 | 2.11% | 1,325,981 |
| Oct 22, 2025 | 23.61 | 23.70 | 23.33 | 23.50 | 23.50 | -0.47% | 594,623 |
| Oct 21, 2025 | 23.80 | 23.84 | 23.22 | 23.61 | 23.61 | -0.81% | 728,060 |
| Oct 20, 2025 | 23.79 | 23.84 | 23.72 | 23.80 | 23.80 | 0.03% | 755,822 |
| Oct 19, 2025 | 23.90 | 23.98 | 23.60 | 23.79 | 23.79 | -0.44% | 463,340 |
| Oct 16, 2025 | 23.95 | 24.00 | 23.60 | 23.90 | 23.90 | -0.23% | 792,426 |
| Oct 15, 2025 | 24.00 | 24.12 | 23.64 | 23.95 | 23.95 | -0.20% | 442,383 |
| Oct 14, 2025 | 24.00 | 24.28 | 23.89 | 24.00 | 24.00 | - | 2,358,486 |
| Oct 13, 2025 | 23.48 | 24.08 | 23.12 | 24.00 | 24.00 | 2.21% | 3,067,370 |
| Oct 12, 2025 | 23.51 | 23.80 | 22.90 | 23.48 | 23.48 | -0.14% | 782,683 |
| Oct 8, 2025 | 23.74 | 23.91 | 23.36 | 23.51 | 23.51 | -0.94% | 1,547,957 |
| Oct 7, 2025 | 23.44 | 23.84 | 23.44 | 23.74 | 23.74 | 1.26% | 2,228,651 |
| Oct 6, 2025 | 23.27 | 23.64 | 23.20 | 23.44 | 23.44 | 0.72% | 2,074,470 |
| Oct 5, 2025 | 22.88 | 23.48 | 22.73 | 23.27 | 23.27 | 1.71% | 1,628,140 |
| Oct 2, 2025 | 22.80 | 22.96 | 22.40 | 22.88 | 22.88 | 0.35% | 969,291 |
| Oct 1, 2025 | 22.72 | 23.02 | 22.73 | 22.80 | 22.80 | 0.35% | 982,497 |
| Sep 30, 2025 | 22.66 | 23.03 | 22.40 | 22.72 | 22.72 | 0.28% | 1,966,141 |
| Sep 29, 2025 | 22.28 | 22.70 | 22.06 | 22.66 | 22.66 | 1.69% | 1,466,005 |
| Sep 28, 2025 | 22.58 | 22.58 | 22.02 | 22.28 | 22.28 | -1.31% | 1,307,131 |
| Sep 25, 2025 | 22.33 | 22.60 | 22.20 | 22.58 | 22.58 | 1.11% | 2,154,597 |