Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	25.800	27.000	25.800	27.000	19.902	1,815,164
2022-10-30	26.400	26.400	25.400	25.800	19.017	1,793,792
2022-10-27	24.690	29.610	24.690	26.400	19.460	4,269,860
2022-10-26	24.670	24.740	24.600	24.690	18.199	236,996
2022-10-25	24.500	24.830	24.470	24.670	18.184	276,578
2022-10-24	24.490	24.700	24.420	24.500	18.059	953,398
2022-10-23	24.370	24.700	24.300	24.490	18.052	468,580
2022-10-20	24.430	24.800	24.000	24.370	17.963	954,698
2022-10-19	24.400	25.000	24.340	24.430	18.008	1,319,931
2022-10-18	26.290	26.290	23.710	24.400	17.985	1,436,196
2022-10-17	26.130	26.450	26.000	26.290	18.641	1,536,781
2022-10-16	25.640	26.350	25.510	26.130	18.528	943,971
2022-10-13	25.670	25.970	25.450	25.640	18.181	741,473
2022-10-12	25.700	25.780	25.100	25.670	18.202	468,883
2022-10-11	25.840	25.950	25.510	25.700	18.223	362,338
2022-10-10	25.740	25.900	25.600	25.840	18.322	935,338
2022-10-09	25.670	25.800	25.240	25.740	18.251	315,312
2022-10-05	25.590	25.880	25.590	25.670	18.202	373,993
2022-10-04	24.990	25.800	24.990	25.590	18.145	509,558
2022-10-03	24.720	24.990	24.540	24.990	17.720	547,075
2022-10-02	24.800	24.800	24.450	24.720	17.528	319,619
2022-09-29	24.400	24.800	24.260	24.800	17.585	729,550
2022-09-28	24.520	24.520	24.100	24.400	17.301	933,927
2022-09-27	24.500	24.520	24.200	24.520	17.386	382,656
2022-09-26	24.400	24.820	24.050	24.500	17.372	1,411,188
2022-09-25	23.600	24.600	23.500	24.400	17.301	1,591,994
2022-09-22	23.740	23.990	23.170	23.600	16.734	1,679,321
2022-09-21	23.800	23.900	23.530	23.740	16.833	257,763
2022-09-20	23.490	23.900	23.350	23.800	16.876	355,582
2022-09-19	23.640	23.640	23.110	23.490	16.656	428,919
2022-09-18	23.900	23.900	22.800	23.640	16.762	815,356
2022-09-15	23.480	24.000	23.280	23.900	16.947	2,158,077
2022-09-14	25.000	25.000	23.200	23.480	16.649	5,262,670
2022-09-13	25.000	25.180	24.840	25.000	17.727	386,962
2022-09-12	25.400	25.630	24.800	25.000	17.727	1,994,765
2022-09-11	25.080	25.610	25.080	25.400	18.010	869,974
2022-09-08	24.930	25.140	24.850	25.080	17.783	771,632
2022-09-07	25.100	25.300	24.880	24.930	17.677	349,365
2022-09-06	24.760	25.250	24.760	25.100	17.798	1,163,564
2022-09-05	24.940	25.230	24.700	24.760	17.557	2,710,933
2022-09-04	24.710	25.070	23.800	24.940	17.684	1,913,595
2022-09-01	25.280	25.280	24.650	24.710	17.521	580,446
2022-08-31	25.200	25.340	24.800	25.280	17.925	348,503
2022-08-30	24.540	25.450	24.270	25.200	17.869	699,688
2022-08-29	24.690	24.900	24.450	24.540	17.401	474,354
2022-08-28	24.910	25.000	24.600	24.690	17.507	187,980
2022-08-25	24.250	25.000	24.250	24.910	17.663	1,557,932
2022-08-24	24.550	24.600	24.100	24.250	17.195	1,084,160
2022-08-23	24.740	25.040	24.500	24.550	17.408	1,191,267
2022-08-22	25.020	25.240	24.650	24.740	17.542	1,142,531
2022-08-21	24.970	25.210	24.750	25.020	17.741	602,845
2022-08-18	23.920	25.000	23.920	24.970	17.705	2,572,082
2022-08-17	23.800	24.270	23.610	23.920	16.961	2,543,378
2022-08-16	23.940	24.000	23.750	23.800	16.876	421,654
2022-08-15	24.170	24.250	23.600	23.940	16.975	900,681
2022-08-14	24.080	24.330	24.000	24.170	17.138	1,976,553
2022-08-11	24.200	24.400	23.910	24.080	17.074	1,019,472
2022-08-10	23.860	24.960	23.860	24.200	17.159	2,015,464
2022-08-09	23.790	24.480	23.790	23.860	16.918	2,759,909
2022-08-08	24.190	24.270	23.750	23.790	16.869	638,465

← NewerPage 17 of 21 · 1,216 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.