Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	96.200	98.500	90.000	92.000	70.097	1,482,635
2023-10-25	89.250	99.850	88.020	96.200	73.297	1,652,873
2023-10-24	92.110	92.110	85.860	89.250	68.001	1,933,531
2023-10-23	85.510	93.000	85.510	92.110	67.895	2,371,275
2023-10-22	84.810	86.000	83.500	85.510	63.030	1,179,740
2023-10-19	87.110	88.000	84.150	84.810	62.514	1,735,441
2023-10-18	88.000	91.000	87.000	87.110	64.209	2,024,220
2023-10-17	87.800	93.000	83.510	88.000	64.865	3,536,376
2023-10-16	74.010	88.810	74.010	87.800	64.718	3,886,607
2023-10-15	69.810	75.500	69.810	74.010	54.553	1,160,771
2023-10-12	68.000	70.300	66.000	69.810	51.457	949,399
2023-10-11	67.610	68.990	67.610	68.000	50.123	508,323
2023-10-10	65.610	68.500	65.610	67.610	49.836	998,349
2023-10-09	67.000	67.000	65.060	65.610	48.362	481,717
2023-10-08	66.410	67.000	61.550	67.000	49.386	1,534,249
2023-10-04	66.210	67.000	66.000	66.410	48.951	285,066
2023-10-03	67.010	67.700	64.800	66.210	48.804	450,410
2023-10-02	67.500	68.000	64.000	67.010	49.393	637,345
2023-10-01	67.000	70.000	67.000	67.500	49.755	502,107
2023-09-27	69.500	69.900	66.490	67.000	49.386	1,301,204
2023-09-26	68.480	70.890	68.480	69.500	51.229	1,405,097
2023-09-25	67.000	69.000	67.000	68.480	50.477	574,515
2023-09-24	62.350	68.000	62.350	67.000	49.386	1,264,307
2023-09-21	61.700	62.400	61.370	62.350	45.959	431,929
2023-09-20	62.430	64.000	61.510	61.700	45.479	2,060,836
2023-09-19	59.200	62.990	59.200	62.430	46.018	1,211,989
2023-09-18	59.490	60.000	58.940	59.200	43.637	768,336
2023-09-17	58.000	59.850	58.000	59.490	43.850	842,203
2023-09-14	56.500	59.000	56.260	58.000	42.752	845,599
2023-09-13	56.600	57.000	56.250	56.500	41.646	615,712
2023-09-12	57.070	57.070	56.060	56.600	41.720	375,633
2023-09-11	57.000	58.350	56.510	57.070	42.067	953,325
2023-09-10	53.700	57.000	53.700	57.000	42.015	943,208
2023-09-07	52.500	54.240	52.500	53.700	39.583	1,028,398
2023-09-06	52.380	52.710	52.110	52.500	38.698	433,417
2023-09-05	52.700	52.750	52.150	52.380	38.610	302,080
2023-09-04	52.090	52.900	51.800	52.700	38.845	309,569
2023-09-03	52.750	52.990	51.870	52.090	38.396	385,688
2023-08-31	51.500	52.750	51.500	52.750	38.882	905,856
2023-08-30	51.110	51.600	51.110	51.500	37.961	649,015
2023-08-29	50.780	51.460	50.780	51.110	37.673	469,541
2023-08-28	50.670	51.290	50.400	50.780	37.430	293,340
2023-08-27	50.970	51.650	50.500	50.670	37.349	461,437
2023-08-24	49.700	51.300	49.540	50.970	37.570	900,747
2023-08-23	49.700	50.000	49.530	49.700	36.634	762,390
2023-08-22	49.300	50.000	49.300	49.700	36.634	419,879
2023-08-21	49.320	49.600	49.000	49.300	36.339	358,599
2023-08-20	49.470	50.050	49.300	49.320	36.354	246,731
2023-08-17	49.330	49.600	49.000	49.470	36.465	358,607
2023-08-16	49.810	50.050	49.200	49.330	36.361	663,452
2023-08-15	49.810	49.880	49.270	49.810	36.715	536,810
2023-08-14	49.810	50.600	49.810	49.810	36.715	755,661
2023-08-13	48.610	50.380	48.610	49.810	36.715	1,356,703
2023-08-10	48.600	49.440	48.600	48.610	35.831	1,183,784
2023-08-09	47.840	48.890	47.500	47.500	35.013	49
2023-08-08	47.910	48.120	47.300	47.840	35.263	606,901
2023-08-07	47.450	48.190	47.450	47.910	35.315	653,903
2023-08-06	46.940	47.490	46.600	47.450	34.976	453,745
2023-08-03	46.670	46.940	46.150	46.940	34.600	368,864
2023-08-02	47.510	47.510	46.550	46.670	34.401	913,684

← NewerPage 13 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.