Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	43.000	43.890	42.220	42.750	31.511	1,864,471
2023-01-23	43.310	43.440	42.330	43.000	31.696	1,101,867
2023-01-22	43.800	44.250	43.100	43.310	31.924	501,515
2023-01-19	43.790	43.980	42.220	43.800	32.285	1,628,262
2023-01-18	44.210	44.350	42.060	43.790	32.278	2,993,671
2023-01-17	45.100	45.440	44.000	44.210	32.587	701,204
2023-01-16	45.010	45.770	44.950	45.100	33.243	525,771
2023-01-15	45.000	45.600	44.620	45.010	33.177	700,212
2023-01-12	46.000	46.350	43.210	45.000	33.170	3,489,246
2023-01-11	44.290	46.770	43.500	46.000	33.907	2,981,991
2023-01-10	45.100	45.250	43.500	44.290	32.646	1,286,388
2023-01-09	45.200	45.880	44.810	45.100	33.243	1,435,266
2023-01-05	45.050	47.990	45.000	45.200	33.317	1,494,245
2023-01-04	41.110	45.800	38.500	45.050	33.207	2,725,714
2023-01-03	40.820	41.590	40.500	41.110	30.302	1,539,644
2023-01-02	38.790	40.890	38.750	40.820	30.089	1,852,361
2022-12-29	38.690	38.890	38.420	38.790	28.592	365,072
2022-12-28	38.710	38.940	38.550	38.690	28.519	71,205
2022-12-27	39.000	39.100	38.600	38.710	28.533	206,120
2022-12-26	39.000	39.200	38.310	39.000	28.747	317,375
2022-12-25	37.340	39.390	36.750	39.000	28.747	2,366,524
2022-12-22	37.150	38.150	37.000	37.340	27.524	1,465,372
2022-12-21	37.790	38.500	36.760	37.150	27.383	387,448
2022-12-20	36.970	38.500	36.500	37.790	27.855	740,774
2022-12-19	37.220	37.310	36.400	36.970	27.251	967,853
2022-12-18	37.880	37.880	36.700	37.220	27.435	706,049
2022-12-15	38.610	39.100	36.650	37.880	27.922	1,146,199
2022-12-14	39.630	39.990	38.450	38.610	28.460	1,037,059
2022-12-13	37.850	39.740	37.850	39.630	29.212	961,985
2022-12-12	38.730	38.730	36.520	37.850	27.899	1,108,814
2022-12-11	38.890	39.490	38.300	38.730	28.548	628,382
2022-12-08	37.540	39.850	36.810	38.890	28.666	2,039,441
2022-12-07	36.520	37.750	36.520	37.540	27.671	1,155,267
2022-12-06	37.000	37.190	36.400	36.520	26.919	936,241
2022-12-05	36.450	37.500	36.100	37.000	27.273	1,384,075
2022-12-04	34.950	36.700	34.950	36.450	26.868	593,183
2022-12-01	33.810	35.400	33.660	34.950	25.762	1,992,122
2022-11-30	34.000	34.700	33.400	33.810	24.922	5,838,018
2022-11-29	32.500	34.000	32.500	34.000	25.062	1,900,359
2022-11-28	32.070	32.500	31.800	32.500	23.956	884,648
2022-11-27	30.810	32.100	30.780	32.070	23.639	690,763
2022-11-24	30.760	30.990	30.540	30.810	22.710	624,601
2022-11-23	30.710	31.150	30.470	30.760	22.673	643,463
2022-11-22	30.750	31.000	30.400	30.710	22.637	948,443
2022-11-21	29.810	30.950	29.810	30.750	22.666	1,786,925
2022-11-20	29.450	31.880	29.310	29.810	21.973	1,887,659
2022-11-17	28.700	29.490	28.700	29.450	21.708	865,488
2022-11-16	28.700	29.490	28.400	28.700	21.155	1,339,234
2022-11-15	28.930	28.980	28.170	28.700	21.155	935,958
2022-11-14	28.770	29.460	28.710	28.930	21.324	2,955,207
2022-11-13	28.140	28.980	28.140	28.770	21.207	1,115,892
2022-11-10	27.390	28.500	27.060	28.140	20.742	1,779,230
2022-11-09	26.890	27.440	26.420	27.390	20.189	975,042
2022-11-08	27.520	27.800	26.800	26.890	19.821	853,665
2022-11-07	26.790	28.480	26.700	27.520	20.285	1,108,825
2022-11-06	27.370	27.400	26.600	26.790	19.747	277,844
2022-11-03	27.700	27.700	27.100	27.370	20.175	662,959
2022-11-02	27.500	28.500	27.150	27.700	20.418	1,623,766
2022-11-01	27.000	27.790	26.820	27.500	20.270	1,725,665
2022-10-31	25.800	27.000	25.800	27.000	19.902	1,815,164

← NewerPage 16 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.