Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	47.210	48.470	47.210	47.510	35.020	1,599,256
2023-07-31	47.000	47.400	47.000	47.210	34.799	572,779
2023-07-30	46.520	47.570	46.410	47.000	34.644	574,692
2023-07-27	47.010	47.050	46.500	46.520	34.290	546,843
2023-07-26	47.150	47.390	47.010	47.010	34.651	385,390
2023-07-25	47.150	47.690	47.120	47.150	34.755	842,847
2023-07-24	47.820	47.990	47.050	47.150	34.755	587,034
2023-07-19	48.460	48.600	47.780	47.820	35.248	785,398
2023-07-18	48.310	48.540	48.160	48.460	35.720	674,819
2023-07-17	48.300	48.640	47.710	48.310	35.610	1,027,706
2023-07-16	47.520	49.150	47.520	48.300	35.602	2,348,220
2023-07-13	46.600	47.780	46.600	47.520	35.027	2,117,835
2023-07-12	45.820	46.990	45.820	46.600	34.349	2,374,881
2023-07-11	44.610	45.900	44.450	45.820	33.774	2,351,589
2023-07-10	43.410	44.850	43.110	44.610	32.882	540,654
2023-07-09	44.550	44.990	43.400	43.410	31.998	522,979
2023-07-06	45.470	45.980	44.510	44.550	32.838	749,746
2023-07-05	44.990	45.880	44.990	45.470	33.516	610,679
2023-07-04	44.550	45.070	44.550	44.990	33.162	802,510
2023-06-26	43.960	44.550	43.910	44.550	32.838	423,175
2023-06-25	44.500	45.000	43.950	43.960	32.403	566,387
2023-06-22	43.710	44.500	43.710	44.500	32.801	609,894
2023-06-21	44.960	45.090	43.700	43.710	32.219	1,333,239
2023-06-20	45.250	45.600	44.940	44.960	33.140	780,563
2023-06-19	45.120	45.940	45.090	45.250	33.354	1,537,494
2023-06-18	44.900	45.750	44.900	45.120	33.258	1,041,236
2023-06-15	45.800	45.800	44.900	44.900	33.096	1,363,934
2023-06-14	46.520	46.960	45.510	45.800	33.759	2,135,618
2023-06-13	44.600	47.670	44.600	46.520	34.290	7,419,466
2023-06-12	43.540	44.600	43.540	44.600	32.875	1,315,528
2023-06-11	43.050	44.140	43.050	43.540	32.094	2,199,697
2023-06-08	43.000	43.500	42.420	43.050	31.732	1,470,054
2023-06-07	43.300	43.950	43.000	43.000	31.696	5,338,663
2023-06-06	43.120	44.440	43.020	43.300	31.917	2,875,931
2023-06-05	44.660	44.900	42.960	43.120	31.784	2,783,124
2023-06-04	46.300	46.900	44.650	44.660	32.919	2,601,432
2023-06-01	47.470	47.470	46.300	46.300	34.128	1,486,125
2023-05-31	47.520	47.990	46.460	47.470	34.990	2,274,418
2023-05-30	47.350	48.240	47.350	47.520	35.027	1,295,819
2023-05-29	47.130	47.980	46.900	47.350	34.902	560,856
2023-05-28	47.920	48.850	47.120	47.130	34.740	648,164
2023-05-25	48.000	48.790	47.720	47.920	35.322	512,392
2023-05-24	47.430	48.290	47.430	48.000	35.381	615,431
2023-05-23	47.930	48.020	46.650	47.430	34.961	667,771
2023-05-22	48.880	49.420	47.850	47.930	35.329	357,788
2023-05-21	48.380	49.350	48.010	48.880	36.030	133,381
2023-05-18	48.800	48.990	47.700	48.380	35.661	428,277
2023-05-17	49.650	50.000	48.700	48.800	35.971	442,777
2023-05-16	50.930	50.990	49.000	49.650	36.597	813,459
2023-05-15	52.150	52.300	50.750	50.930	37.541	801,019
2023-05-14	52.100	52.600	51.800	52.150	38.440	430,672
2023-05-11	52.100	53.200	51.670	52.100	38.403	551,145
2023-05-10	50.020	52.500	49.920	52.100	38.403	954,020
2023-05-09	52.500	52.850	49.900	50.020	36.870	1,002,305
2023-05-08	48.000	52.600	47.630	52.500	38.698	1,643,835
2023-05-07	48.270	48.500	47.300	48.000	35.381	316,906
2023-05-03	48.410	49.000	47.800	48.270	35.580	647,152
2023-05-02	47.370	48.500	46.500	48.410	35.683	1,039,464
2023-05-01	49.500	49.500	47.020	47.370	34.917	693,195
2023-04-30	50.390	50.890	49.200	49.710	36.642	823,467

← NewerPage 14 of 21 · 1,212 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.