Abou Kir Fertilizers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 87.400 | 87.400 | 81.750 | 83.200 | 83.200 | 996,611 |
| 2026-10-15 | 84.350 | 87.680 | 83.700 | 87.680 | 87.680 | 810,467 |
| 2026-10-14 | 84.370 | 85.960 | 84.000 | 84.340 | 84.340 | 570,726 |
| 2026-10-13 | 86.000 | 86.300 | 83.000 | 84.330 | 84.330 | 668,600 |
| 2026-10-12 | 87.100 | 88.480 | 85.000 | 85.980 | 85.980 | 573,535 |
| 2026-10-11 | 90.100 | 91.500 | 87.000 | 87.060 | 87.060 | 708,899 |
| 2026-10-07 | 86.530 | 90.000 | 86.350 | 90.000 | 90.000 | 1,052,897 |
| 2026-10-06 | 86.990 | 87.700 | 86.200 | 86.540 | 86.540 | 305,134 |
| 2026-10-05 | 88.800 | 88.950 | 85.150 | 86.880 | 86.880 | 674,594 |
| 2026-10-04 | 87.300 | 88.960 | 86.770 | 88.630 | 88.630 | 488,657 |
| 2026-10-01 | 85.780 | 87.180 | 85.500 | 87.020 | 87.020 | 483,181 |
| 2026-09-30 | 88.600 | 88.980 | 83.550 | 85.780 | 85.780 | 1,312,675 |
| 2026-09-29 | 89.000 | 89.950 | 87.000 | 88.600 | 88.600 | 427,445 |
| 2026-09-28 | 88.000 | 89.780 | 85.020 | 89.000 | 89.000 | 1,025,129 |
| 2026-09-27 | 92.000 | 92.480 | 87.500 | 87.630 | 87.630 | 529,865 |
| 2026-09-24 | 92.880 | 92.880 | 89.010 | 90.500 | 90.500 | 951,372 |
| 2026-09-23 | 93.690 | 93.690 | 91.020 | 92.880 | 92.880 | 1,348,661 |
| 2026-09-22 | 94.000 | 96.290 | 93.000 | 93.700 | 93.700 | 1,037,712 |
| 2026-09-21 | 94.690 | 94.850 | 92.500 | 94.000 | 94.000 | 1,321,558 |
| 2026-09-20 | 93.010 | 96.130 | 93.000 | 94.000 | 94.000 | 3,184,454 |
| 2026-09-17 | 89.000 | 94.000 | 89.000 | 92.550 | 92.550 | 3,106,148 |
| 2026-09-16 | 87.900 | 89.000 | 86.710 | 89.000 | 89.000 | 783,447 |
| 2026-09-15 | 88.620 | 89.700 | 87.900 | 87.900 | 87.900 | 598,670 |
| 2026-09-14 | 90.250 | 90.400 | 88.490 | 88.630 | 88.630 | 553,603 |
| 2026-09-13 | 93.500 | 93.790 | 89.910 | 90.200 | 90.200 | 636,160 |
| 2026-09-10 | 94.400 | 94.480 | 93.130 | 93.500 | 93.500 | 994,669 |
| 2026-09-09 | 91.800 | 94.500 | 91.100 | 94.500 | 94.500 | 3,762,286 |
| 2026-09-08 | 90.030 | 92.000 | 89.500 | 92.000 | 92.000 | 2,917,929 |
| 2026-09-07 | 89.000 | 90.480 | 87.120 | 90.000 | 90.000 | 1,135,081 |
| 2026-09-06 | 92.290 | 92.290 | 88.010 | 88.010 | 88.010 | 1,279,985 |
| 2026-09-03 | 93.950 | 93.950 | 89.130 | 92.390 | 92.390 | 4,212,597 |
| 2026-09-02 | 88.000 | 94.000 | 86.100 | 94.000 | 94.000 | 5,582,930 |
| 2026-09-01 | 80.900 | 88.000 | 80.700 | 88.000 | 88.000 | 4,147,997 |
| 2026-08-31 | 79.990 | 80.900 | 78.260 | 80.900 | 80.900 | 1,882,974 |
| 2026-08-30 | 76.740 | 79.880 | 76.010 | 79.400 | 79.400 | 2,114,941 |
| 2026-08-26 | 76.750 | 76.750 | 75.010 | 75.760 | 75.760 | 1,180,990 |
| 2026-08-25 | 77.000 | 77.190 | 76.140 | 76.370 | 76.370 | 585,966 |
| 2026-08-24 | 76.700 | 77.350 | 76.600 | 76.700 | 76.700 | 619,359 |
| 2026-08-23 | 76.500 | 76.770 | 76.010 | 76.590 | 76.590 | 587,498 |
| 2026-08-20 | 76.300 | 76.800 | 75.150 | 75.520 | 75.520 | 997,331 |
| 2026-08-19 | 77.980 | 77.980 | 75.760 | 76.000 | 76.000 | 1,146,042 |
| 2026-08-18 | 78.000 | 78.500 | 77.010 | 77.590 | 77.590 | 994,163 |
| 2026-08-17 | 79.700 | 80.300 | 77.100 | 78.000 | 78.000 | 1,084,235 |
| 2026-08-16 | 77.900 | 80.360 | 77.900 | 79.700 | 79.700 | 3,120,922 |
| 2026-08-13 | 75.070 | 78.000 | 75.070 | 77.900 | 77.900 | 2,936,396 |
| 2026-08-12 | 74.600 | 75.570 | 74.600 | 75.070 | 75.070 | 1,589,292 |
| 2026-08-11 | 73.650 | 74.870 | 73.200 | 74.600 | 74.600 | 1,244,618 |
| 2026-08-10 | 74.190 | 74.200 | 73.520 | 73.650 | 73.650 | 570,343 |
| 2026-08-09 | 74.200 | 75.000 | 73.750 | 74.190 | 74.190 | 729,879 |
| 2026-08-06 | 74.000 | 75.000 | 73.720 | 74.200 | 74.200 | 1,193,445 |
| 2026-08-05 | 73.180 | 74.630 | 72.910 | 74.000 | 74.000 | 1,806,239 |
| 2026-08-04 | 72.120 | 74.100 | 72.120 | 73.180 | 73.180 | 1,849,043 |
| 2026-08-03 | 74.480 | 74.480 | 72.000 | 72.120 | 72.120 | 2,124,377 |
| 2026-08-02 | 73.000 | 74.830 | 73.000 | 74.480 | 74.480 | 1,492,657 |
| 2026-07-30 | 71.320 | 73.290 | 70.900 | 73.000 | 73.000 | 2,221,116 |
| 2026-07-29 | 71.520 | 71.890 | 71.200 | 71.320 | 71.320 | 446,962 |
| 2026-07-28 | 71.450 | 72.290 | 70.880 | 71.520 | 71.520 | 978,286 |
| 2026-07-27 | 70.880 | 71.900 | 70.600 | 71.450 | 71.450 | 946,581 |
| 2026-07-26 | 72.300 | 72.900 | 70.710 | 70.880 | 70.880 | 3,336,318 |
| 2026-07-22 | 72.870 | 73.950 | 71.800 | 72.300 | 72.300 | 1,267,328 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 2.3000 EGP |
| 2025-10-22 | 6.0000 EGP |
| 2024-10-22 | 7.5000 EGP |
| 2023-10-24 | 3.0000 EGP |
| 2022-10-18 | 1.0000 EGP |
| 2022-05-10 | 1.0000 EGP |
| 2021-10-18 | 1.0000 EGP |
| 2020-10-20 | 0.9000 EGP |
| 2019-10-22 | 0.3000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.