Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	49.990	50.990	49.500	50.390	37.143	1,318,315
2023-04-26	48.430	49.990	48.390	49.990	36.848	1,004,374
2023-04-19	48.720	49.440	48.230	48.430	35.698	520,647
2023-04-18	45.880	49.480	45.880	48.720	35.912	1,093,699
2023-04-13	44.800	46.390	44.800	45.880	33.818	535,492
2023-04-12	45.430	45.900	44.700	44.800	33.022	821,340
2023-04-11	44.090	45.970	44.090	45.430	33.487	841,154
2023-04-10	43.680	44.580	43.640	44.090	32.499	647,624
2023-04-09	44.810	44.980	43.660	43.680	32.197	709,687
2023-04-06	46.180	46.200	44.800	44.810	33.030	1,073,868
2023-04-05	46.870	46.870	46.000	46.180	34.040	579,851
2023-04-04	47.520	47.600	45.880	46.870	34.548	1,232,534
2023-04-03	44.500	51.000	44.500	47.520	35.027	1,789,016
2023-04-02	43.810	44.690	43.700	44.500	32.801	848,548
2023-03-30	43.170	44.370	42.440	43.810	32.293	2,039,701
2023-03-29	40.750	43.290	40.750	43.170	31.821	2,532,974
2023-03-28	40.950	41.190	40.480	40.750	30.037	1,414,630
2023-03-27	41.000	41.400	40.600	40.950	30.184	1,792,466
2023-03-26	39.940	41.700	39.940	41.000	30.221	2,569,064
2023-03-23	39.660	40.280	39.610	39.940	29.440	1,272,311
2023-03-22	39.810	40.240	39.610	39.660	29.234	1,088,575
2023-03-21	39.360	40.250	39.360	39.810	29.344	2,208,773
2023-03-20	39.430	40.480	38.900	39.360	29.013	1,024,214
2023-03-19	39.400	39.580	37.500	39.430	29.064	464,599
2023-03-16	39.600	39.600	37.000	39.400	29.042	938,476
2023-03-15	39.800	40.500	36.070	39.600	29.189	1,211,997
2023-03-14	39.200	39.900	38.000	39.800	29.337	942,873
2023-03-13	40.000	40.200	37.930	39.200	28.895	4,563,395
2023-03-12	41.000	41.000	39.920	40.000	29.484	2,989,164
2023-03-09	39.910	41.360	39.900	41.000	30.221	2,571,860
2023-03-08	40.150	40.380	39.710	39.910	29.418	2,485,737
2023-03-07	40.990	41.150	40.150	40.150	29.595	2,294,779
2023-03-06	41.090	41.490	40.700	40.990	30.214	1,206,939
2023-03-05	40.970	41.200	40.650	41.090	30.288	454,605
2023-03-02	40.910	41.290	40.760	40.970	30.199	851,097
2023-03-01	41.700	41.880	40.910	40.910	30.155	1,118,868
2023-02-28	41.540	41.940	41.350	41.700	30.737	1,573,520
2023-02-27	41.830	42.180	41.300	41.540	30.619	1,060,005
2023-02-26	40.820	41.950	40.530	41.830	30.833	1,143,062
2023-02-23	41.000	41.050	39.900	40.820	30.089	708,692
2023-02-22	41.600	42.000	40.200	41.000	30.221	1,403,521
2023-02-21	41.180	41.600	39.860	41.600	30.664	1,258,528
2023-02-20	41.800	41.970	40.000	41.180	30.354	1,269,105
2023-02-19	42.100	42.680	41.720	41.800	30.811	584,785
2023-02-16	41.630	42.650	41.630	42.100	31.032	2,404,436
2023-02-15	41.370	42.490	41.370	41.630	30.686	1,571,313
2023-02-14	41.270	41.620	41.270	41.370	30.494	765,107
2023-02-13	41.400	41.900	40.880	41.270	30.420	593,326
2023-02-12	42.000	42.190	41.320	41.400	30.516	1,002,824
2023-02-09	41.100	42.290	41.060	42.000	30.958	2,944,831
2023-02-08	40.240	41.390	39.520	41.100	30.295	1,930,662
2023-02-07	40.000	40.750	39.900	40.240	29.661	2,216,799
2023-02-06	40.780	41.350	39.810	40.000	29.484	1,546,698
2023-02-05	41.900	41.900	39.250	40.780	30.059	2,087,044
2023-02-02	42.340	42.620	41.140	41.900	30.885	1,152,426
2023-02-01	42.980	42.980	41.720	42.340	31.209	594,471
2023-01-31	43.030	43.100	41.800	42.980	31.681	1,193,103
2023-01-30	43.270	44.250	42.710	43.030	31.718	2,922,142
2023-01-29	43.060	43.690	43.060	43.270	31.895	2,043,139
2023-01-25	42.750	43.470	42.750	43.060	31.740	1,748,803

← NewerPage 15 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.