Abou Kir Fertilizers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 69.000 | 69.990 | 67.110 | 67.320 | 51.293 | 493,276 |
| 2024-04-21 | 69.000 | 71.500 | 68.510 | 69.000 | 52.573 | 1,082,200 |
| 2024-04-18 | 72.250 | 72.940 | 66.910 | 69.000 | 52.573 | 2,208,640 |
| 2024-04-17 | 73.550 | 74.450 | 71.810 | 72.250 | 55.049 | 1,897,249 |
| 2024-04-16 | 75.500 | 75.840 | 72.500 | 73.550 | 56.039 | 2,180,955 |
| 2024-04-15 | 71.500 | 75.980 | 71.500 | 75.500 | 57.525 | 3,398,446 |
| 2024-04-08 | 70.250 | 71.750 | 68.500 | 71.500 | 54.477 | 759,952 |
| 2024-04-07 | 65.400 | 71.700 | 65.400 | 70.250 | 53.525 | 2,195,713 |
| 2024-04-04 | 65.000 | 66.490 | 64.710 | 65.400 | 49.830 | 1,084,321 |
| 2024-04-03 | 65.700 | 65.700 | 64.000 | 65.000 | 49.525 | 709,696 |
| 2024-04-02 | 66.000 | 67.300 | 64.100 | 65.700 | 50.058 | 781,491 |
| 2024-04-01 | 61.500 | 66.890 | 61.500 | 66.000 | 50.287 | 634,583 |
| 2024-03-31 | 63.090 | 64.530 | 60.400 | 61.500 | 46.858 | 635,242 |
| 2024-03-28 | 65.020 | 65.990 | 62.310 | 63.090 | 48.070 | 242,985 |
| 2024-03-27 | 67.990 | 67.990 | 64.150 | 65.020 | 49.540 | 467,327 |
| 2024-03-26 | 68.990 | 69.500 | 67.000 | 67.990 | 51.803 | 1,021,244 |
| 2024-03-25 | 68.000 | 69.000 | 66.040 | 68.990 | 52.565 | 809,359 |
| 2024-03-24 | 67.100 | 69.190 | 66.180 | 68.000 | 51.811 | 1,193,113 |
| 2024-03-21 | 64.000 | 68.000 | 62.010 | 67.100 | 51.125 | 1,346,282 |
| 2024-03-20 | 65.100 | 67.300 | 63.000 | 64.000 | 48.763 | 929,396 |
| 2024-03-19 | 61.600 | 65.600 | 60.030 | 65.100 | 49.601 | 800,521 |
| 2024-03-18 | 61.250 | 64.400 | 59.000 | 61.600 | 46.934 | 1,352,163 |
| 2024-03-17 | 63.200 | 65.200 | 60.990 | 61.250 | 46.668 | 981,899 |
| 2024-03-14 | 61.000 | 63.480 | 59.500 | 63.200 | 48.153 | 1,638,465 |
| 2024-03-13 | 65.700 | 67.440 | 59.020 | 61.000 | 46.477 | 2,437,408 |
| 2024-03-12 | 70.050 | 70.980 | 64.640 | 65.700 | 50.058 | 1,212,327 |
| 2024-03-11 | 73.010 | 74.750 | 69.570 | 70.050 | 53.373 | 2,337,572 |
| 2024-03-10 | 69.000 | 73.010 | 69.000 | 73.010 | 55.628 | 1,721,518 |
| 2024-03-07 | 70.000 | 72.980 | 67.500 | 69.000 | 52.573 | 1,683,826 |
| 2024-03-06 | 69.530 | 80.990 | 69.530 | 70.000 | 53.334 | 4,512,679 |
| 2024-03-05 | 68.000 | 71.750 | 68.000 | 69.530 | 52.976 | 1,623,539 |
| 2024-03-04 | 63.800 | 69.290 | 63.500 | 68.000 | 51.811 | 1,686,948 |
| 2024-03-03 | 67.000 | 67.000 | 62.880 | 63.800 | 48.611 | 999,048 |
| 2024-02-29 | 66.300 | 69.010 | 66.040 | 67.000 | 51.049 | 1,889,624 |
| 2024-02-28 | 69.710 | 70.840 | 66.000 | 66.300 | 50.515 | 2,292,349 |
| 2024-02-27 | 72.210 | 73.450 | 69.510 | 69.710 | 53.114 | 3,815,689 |
| 2024-02-26 | 72.790 | 74.500 | 70.020 | 72.210 | 55.018 | 3,081,388 |
| 2024-02-25 | 90.820 | 90.820 | 72.660 | 72.790 | 55.460 | 5,623,006 |
| 2024-02-22 | 88.820 | 90.820 | 88.000 | 90.820 | 69.198 | 599,581 |
| 2024-02-21 | 89.270 | 90.000 | 88.030 | 88.820 | 67.674 | 408,728 |
| 2024-02-20 | 90.000 | 90.500 | 89.060 | 89.270 | 68.017 | 418,148 |
| 2024-02-19 | 90.960 | 91.830 | 88.500 | 90.000 | 68.573 | 757,947 |
| 2024-02-18 | 90.800 | 91.500 | 89.520 | 90.960 | 69.304 | 373,627 |
| 2024-02-15 | 91.150 | 91.890 | 90.510 | 90.800 | 69.182 | 412,741 |
| 2024-02-14 | 90.000 | 91.200 | 90.000 | 91.150 | 69.449 | 359,219 |
| 2024-02-13 | 90.240 | 90.980 | 89.630 | 90.000 | 68.573 | 435,589 |
| 2024-02-12 | 90.500 | 90.990 | 88.000 | 90.240 | 68.756 | 423,021 |
| 2024-02-11 | 89.000 | 92.000 | 89.000 | 90.500 | 68.954 | 625,666 |
| 2024-02-08 | 86.650 | 91.490 | 86.250 | 89.000 | 67.811 | 1,140,540 |
| 2024-02-07 | 85.030 | 87.300 | 84.750 | 86.650 | 66.020 | 740,142 |
| 2024-02-06 | 91.000 | 92.500 | 84.510 | 85.030 | 64.786 | 1,359,980 |
| 2024-02-05 | 91.310 | 93.200 | 90.010 | 91.000 | 69.335 | 916,093 |
| 2024-02-04 | 98.950 | 99.010 | 89.300 | 91.310 | 69.571 | 2,167,142 |
| 2024-02-01 | 96.890 | 99.700 | 87.000 | 98.950 | 75.392 | 2,196,809 |
| 2024-01-31 | 106.70 | 108.50 | 95.000 | 96.890 | 73.823 | 1,921,101 |
| 2024-01-30 | 106.01 | 107.00 | 102.00 | 106.70 | 81.297 | 1,168,040 |
| 2024-01-29 | 98.990 | 106.01 | 98.760 | 106.01 | 80.771 | 1,400,015 |
| 2024-01-28 | 92.000 | 99.980 | 92.000 | 98.990 | 75.423 | 1,262,986 |
| 2024-01-24 | 92.020 | 92.850 | 91.000 | 92.000 | 70.097 | 292,336 |
| 2024-01-23 | 94.000 | 94.150 | 90.950 | 92.020 | 70.112 | 596,581 |
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.