Abou Kir Fertilizers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 60.250 | 60.970 | 60.060 | 60.260 | 45.913 | 674,347 |
| 2024-07-29 | 59.640 | 61.400 | 59.640 | 60.250 | 45.906 | 1,966,766 |
| 2024-07-28 | 58.100 | 59.880 | 58.100 | 59.640 | 45.441 | 1,031,852 |
| 2024-07-24 | 58.320 | 58.970 | 57.860 | 58.100 | 44.268 | 663,829 |
| 2024-07-23 | 59.050 | 59.360 | 58.120 | 58.320 | 44.435 | 730,724 |
| 2024-07-22 | 59.950 | 60.500 | 58.590 | 59.050 | 44.991 | 1,603,712 |
| 2024-07-21 | 56.710 | 60.330 | 56.710 | 59.950 | 45.677 | 3,313,409 |
| 2024-07-18 | 56.530 | 57.500 | 56.100 | 56.710 | 43.209 | 1,280,937 |
| 2024-07-17 | 53.830 | 56.610 | 53.830 | 56.530 | 43.071 | 1,857,133 |
| 2024-07-16 | 54.340 | 54.770 | 53.830 | 53.830 | 41.014 | 1,973,847 |
| 2024-07-15 | 53.430 | 55.500 | 53.430 | 54.340 | 41.403 | 1,553,446 |
| 2024-07-14 | 54.000 | 54.850 | 53.300 | 53.430 | 40.709 | 1,121,015 |
| 2024-07-10 | 54.700 | 55.940 | 53.820 | 54.000 | 41.144 | 1,950,818 |
| 2024-07-09 | 56.280 | 56.900 | 54.700 | 54.700 | 41.677 | 2,674,729 |
| 2024-07-08 | 58.200 | 58.660 | 56.280 | 56.280 | 42.881 | 2,140,477 |
| 2024-07-07 | 60.020 | 61.000 | 58.000 | 58.200 | 44.344 | 2,981,408 |
| 2024-07-04 | 59.970 | 60.450 | 59.250 | 60.020 | 45.731 | 1,874,425 |
| 2024-07-03 | 58.400 | 61.000 | 58.180 | 59.970 | 45.692 | 2,173,223 |
| 2024-07-02 | 59.120 | 59.740 | 58.110 | 58.400 | 44.496 | 1,006,523 |
| 2024-07-01 | 58.600 | 61.250 | 58.600 | 59.120 | 45.045 | 1,993,925 |
| 2024-06-27 | 57.970 | 59.690 | 57.800 | 58.600 | 44.649 | 1,250,111 |
| 2024-06-26 | 57.600 | 58.400 | 56.120 | 57.970 | 44.169 | 1,949,740 |
| 2024-06-25 | 56.610 | 58.000 | 54.330 | 57.600 | 43.887 | 2,454,751 |
| 2024-06-24 | 57.460 | 58.490 | 56.500 | 56.610 | 43.132 | 2,359,743 |
| 2024-06-23 | 57.000 | 58.000 | 56.020 | 57.460 | 43.780 | 1,375,720 |
| 2024-06-13 | 52.910 | 57.000 | 52.910 | 57.000 | 43.430 | 2,934,978 |
| 2024-06-12 | 53.000 | 54.200 | 52.610 | 52.910 | 40.313 | 1,582,337 |
| 2024-06-11 | 55.200 | 56.200 | 52.800 | 53.000 | 40.382 | 4,201,082 |
| 2024-06-10 | 55.520 | 56.950 | 54.120 | 55.200 | 42.058 | 1,887,073 |
| 2024-06-09 | 57.720 | 58.110 | 55.520 | 55.520 | 42.302 | 1,378,989 |
| 2024-06-06 | 58.780 | 59.300 | 57.120 | 57.720 | 43.978 | 1,552,824 |
| 2024-06-05 | 61.800 | 61.800 | 56.120 | 58.780 | 44.786 | 4,578,793 |
| 2024-06-04 | 61.100 | 63.000 | 61.100 | 61.800 | 47.087 | 1,590,613 |
| 2024-06-03 | 61.970 | 62.500 | 60.570 | 61.100 | 46.553 | 1,074,431 |
| 2024-06-02 | 62.000 | 63.500 | 61.500 | 61.970 | 47.216 | 667,416 |
| 2024-05-30 | 63.440 | 63.880 | 62.000 | 62.000 | 47.239 | 952,887 |
| 2024-05-29 | 63.700 | 64.790 | 63.210 | 63.440 | 48.336 | 627,249 |
| 2024-05-28 | 65.250 | 65.250 | 63.630 | 63.700 | 48.534 | 855,285 |
| 2024-05-27 | 65.370 | 67.000 | 65.250 | 65.250 | 49.715 | 700,261 |
| 2024-05-26 | 65.000 | 65.740 | 64.650 | 65.370 | 49.807 | 363,886 |
| 2024-05-23 | 66.000 | 67.450 | 65.000 | 65.000 | 49.525 | 566,635 |
| 2024-05-22 | 68.000 | 68.470 | 65.370 | 66.000 | 50.287 | 1,030,612 |
| 2024-05-21 | 67.660 | 69.910 | 67.020 | 68.000 | 51.811 | 1,480,520 |
| 2024-05-20 | 68.960 | 69.500 | 67.660 | 67.660 | 51.552 | 1,186,201 |
| 2024-05-19 | 64.950 | 69.680 | 64.950 | 68.960 | 52.542 | 2,417,058 |
| 2024-05-16 | 62.000 | 64.990 | 62.000 | 64.950 | 49.487 | 920,457 |
| 2024-05-15 | 61.700 | 62.150 | 61.020 | 62.000 | 47.239 | 422,239 |
| 2024-05-14 | 62.560 | 62.990 | 61.530 | 61.700 | 47.011 | 174,371 |
| 2024-05-13 | 63.070 | 63.600 | 60.110 | 62.560 | 47.666 | 760,099 |
| 2024-05-12 | 66.530 | 67.200 | 62.510 | 63.070 | 48.054 | 496,819 |
| 2024-05-09 | 64.500 | 67.480 | 64.000 | 66.530 | 50.691 | 905,518 |
| 2024-05-08 | 65.960 | 66.900 | 64.160 | 64.500 | 49.144 | 301,429 |
| 2024-05-07 | 67.000 | 68.000 | 65.000 | 65.960 | 50.256 | 604,873 |
| 2024-05-02 | 62.200 | 67.000 | 62.040 | 67.000 | 51.049 | 1,233,410 |
| 2024-05-01 | 62.200 | 62.450 | 62.200 | 62.450 | 47.582 | 1,268,364 |
| 2024-04-30 | 64.550 | 64.970 | 61.500 | 62.200 | 47.392 | 979,838 |
| 2024-04-29 | 62.900 | 65.000 | 62.110 | 64.550 | 49.182 | 671,302 |
| 2024-04-28 | 63.000 | 64.250 | 61.000 | 62.900 | 47.925 | 708,928 |
| 2024-04-24 | 63.000 | 63.990 | 59.880 | 63.000 | 48.001 | 1,712,249 |
| 2024-04-23 | 67.320 | 67.320 | 62.560 | 63.000 | 48.001 | 1,034,381 |
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.