Abou Kir Fertilizers historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	94.000	96.500	93.000	94.000	71.621	872,911
2024-01-21	90.000	95.000	89.600	94.000	71.621	95,235,230
2024-01-18	90.000	90.000	87.850	90.000	68.573	749,892
2024-01-17	90.000	90.890	88.550	90.000	68.573	1,259,699
2024-01-16	89.310	90.050	86.800	90.000	68.573	1,477,003
2024-01-15	89.100	90.110	88.510	89.310	68.047	332,658
2024-01-14	87.590	90.850	87.590	89.100	67.887	744,423
2024-01-11	85.610	87.750	84.750	87.590	66.737	1,289,268
2024-01-10	84.950	86.500	84.950	85.610	65.228	1,084,217
2024-01-09	82.200	85.500	82.100	84.950	64.725	1,123,259
2024-01-08	82.000	83.000	80.800	82.200	62.630	512,260
2024-01-04	83.510	83.510	81.750	82.000	62.478	445,802
2024-01-03	83.400	84.400	83.250	83.510	63.628	368,766
2024-01-02	84.000	85.000	83.000	83.400	63.544	365,381
2023-12-31	83.350	85.850	83.350	84.000	64.001	952,328
2023-12-28	82.630	84.770	82.630	83.350	63.506	1,580,972
2023-12-27	79.610	83.400	79.610	82.630	62.958	1,974,130
2023-12-26	77.010	79.800	77.010	79.610	60.657	1,001,429
2023-12-25	76.000	77.550	75.200	77.010	58.676	777,935
2023-12-24	77.000	78.490	76.000	76.000	57.906	1,182,129
2023-12-21	77.140	79.000	76.660	77.000	58.668	1,170,610
2023-12-20	78.010	78.440	76.650	77.140	58.775	314,354
2023-12-19	78.100	80.100	77.870	78.010	59.437	1,378,863
2023-12-18	76.710	78.700	76.710	78.100	59.506	1,151,680
2023-12-17	76.940	77.700	76.300	76.710	58.447	384,811
2023-12-14	78.050	78.790	75.810	76.940	58.622	1,171,175
2023-12-13	71.900	78.500	71.900	78.050	59.468	3,222,829
2023-12-12	71.500	72.970	71.500	71.900	54.782	1,228,029
2023-12-11	71.000	73.750	69.500	71.500	54.477	1,350,602
2023-12-10	74.830	75.000	70.060	71.000	54.096	1,166,944
2023-12-07	73.500	75.000	71.800	74.830	57.015	1,222,614
2023-12-06	77.810	78.350	73.200	73.500	56.001	1,367,997
2023-12-05	78.050	79.000	77.220	77.810	59.285	842,052
2023-12-04	77.210	78.490	77.210	78.050	59.468	579,949
2023-12-03	79.350	80.300	76.010	77.210	58.828	781,063
2023-11-30	80.000	81.780	79.000	79.350	60.458	975,520
2023-11-29	79.250	80.200	77.500	80.000	60.954	1,423,140
2023-11-28	82.000	82.500	79.000	79.250	60.382	1,277,691
2023-11-27	84.000	84.380	82.000	82.000	62.478	664,972
2023-11-26	84.250	84.800	83.610	84.000	64.001	481,460
2023-11-23	84.330	85.500	84.000	84.250	64.192	370,131
2023-11-22	85.430	86.690	84.200	84.330	64.253	780,676
2023-11-21	84.990	85.800	82.900	85.430	65.091	855,145
2023-11-20	85.350	86.660	83.000	84.990	64.756	986,441
2023-11-19	83.550	86.750	83.550	85.350	65.030	1,329,682
2023-11-16	82.000	84.810	81.900	83.550	63.659	1,208,190
2023-11-15	81.250	82.900	81.250	82.000	62.478	565,627
2023-11-14	79.000	82.950	78.200	81.250	61.906	1,170,000
2023-11-13	81.640	81.640	78.780	79.000	60.192	624,716
2023-11-12	82.210	84.000	80.750	81.640	62.203	696,171
2023-11-09	80.000	85.000	80.000	82.210	62.638	2,334,437
2023-11-08	78.500	82.800	78.000	80.000	60.954	1,661,255
2023-11-07	77.200	79.500	76.010	78.500	59.811	603,044
2023-11-06	77.000	78.800	76.800	77.200	58.820	914,677
2023-11-05	74.900	78.840	74.900	77.000	58.668	1,119,103
2023-11-02	75.710	77.990	74.050	74.900	57.068	967,697
2023-11-01	77.000	79.650	71.030	75.710	57.685	2,206,938
2023-10-31	87.000	88.100	76.620	77.000	58.668	3,449,885
2023-10-30	86.000	88.500	81.250	87.000	66.287	2,328,815
2023-10-29	92.000	92.900	85.170	86.000	65.525	1,070,238

← NewerPage 12 of 21 · 1,215 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.