Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	24.000	24.740	24.000	24.190	17.152	5,570,335
2022-08-04	23.560	24.440	23.560	24.000	17.018	1,872,339
2022-08-03	23.290	23.640	23.160	23.560	16.706	1,278,062
2022-08-02	23.190	23.360	23.070	23.290	16.514	1,411,649
2022-08-01	23.190	23.600	23.040	23.190	16.443	630,809
2022-07-31	22.860	23.290	22.860	23.190	16.443	328,847
2022-07-28	22.440	23.500	22.440	22.860	16.209	2,226,819
2022-07-27	22.810	22.810	22.310	22.440	15.912	624,663
2022-07-26	22.540	23.200	22.500	22.810	16.174	2,576,276
2022-07-25	22.510	22.800	22.470	22.540	15.982	501,741
2022-07-24	22.500	22.750	22.350	22.510	15.961	228,784
2022-07-21	22.030	22.690	22.030	22.500	15.954	891,426
2022-07-20	21.530	22.500	21.530	22.030	15.621	1,722,086
2022-07-19	21.390	21.680	21.300	21.530	15.266	2,591,749
2022-07-18	21.120	21.570	21.030	21.390	15.167	786,599
2022-07-17	21.380	21.460	20.900	21.120	14.976	107,349
2022-07-07	21.310	21.540	21.260	21.380	15.160	186,950
2022-07-06	21.180	21.420	21.100	21.310	15.110	205,159
2022-07-05	21.360	21.730	21.000	21.180	15.018	1,049,915
2022-07-04	21.820	22.050	21.300	21.360	15.146	327,250
2022-07-03	22.700	22.780	21.630	21.820	15.472	443,383
2022-06-29	22.300	22.800	22.200	22.700	16.096	1,358,405
2022-06-28	22.170	22.370	21.200	22.300	15.812	1,588,982
2022-06-27	23.310	23.520	21.900	22.170	15.720	1,432,580
2022-06-26	23.600	23.800	23.300	23.310	16.528	73,195
2022-06-23	23.600	23.770	23.130	23.600	16.734	296,764
2022-06-22	23.800	23.920	23.450	23.600	16.734	319,026
2022-06-21	23.900	24.450	23.410	23.800	16.876	2,151,998
2022-06-20	24.080	24.460	23.730	23.900	16.947	817,509
2022-06-19	24.700	24.700	24.000	24.080	17.074	355,819
2022-06-16	25.000	25.200	24.660	24.700	17.514	519,252
2022-06-15	24.350	25.000	24.350	25.000	17.727	662,982
2022-06-14	24.500	24.590	24.200	24.350	17.266	318,407
2022-06-13	24.690	24.700	24.140	24.500	17.372	1,334,258
2022-06-12	25.530	25.530	24.420	24.690	17.507	1,489,348
2022-06-09	25.850	25.990	25.450	25.530	18.103	1,030,551
2022-06-08	25.780	26.300	25.770	25.850	18.329	906,695
2022-06-07	25.730	25.930	25.600	25.780	18.280	256,962
2022-06-06	25.650	25.750	25.430	25.730	18.244	115,538
2022-06-05	25.840	26.000	25.520	25.650	18.188	66,483
2022-06-02	25.730	25.980	25.500	25.840	18.322	146,661
2022-06-01	26.000	26.390	25.700	25.730	18.244	898,114
2022-05-31	25.230	26.500	25.100	26.000	18.436	823,879
2022-05-30	25.110	25.990	24.850	25.230	17.890	1,343,968
2022-05-29	25.250	25.500	25.020	25.110	17.805	406,471
2022-05-26	25.970	26.350	25.020	25.250	17.904	1,569,043
2022-05-25	26.100	26.790	25.420	25.970	18.415	2,891,270
2022-05-24	26.500	26.840	26.030	26.100	18.507	1,004,547
2022-05-23	26.340	27.000	26.340	26.500	18.790	1,136,736
2022-05-22	26.950	27.210	26.300	26.340	18.677	606,349
2022-05-19	27.200	27.360	26.710	26.950	19.109	2,306,964
2022-05-18	27.490	27.740	27.080	27.200	19.287	488,770
2022-05-17	27.000	28.000	27.000	27.490	19.492	1,006,500
2022-05-16	27.160	27.430	26.990	27.000	19.145	956,995
2022-05-15	27.950	28.400	27.160	27.160	19.258	686,320
2022-05-12	28.730	28.800	26.870	27.950	19.818	4,107,902
2022-05-11	27.040	29.300	26.990	28.730	20.372	2,256,580
2022-05-10	28.100	28.100	26.630	27.040	19.173	912,021
2022-05-09	28.340	29.010	28.000	28.100	19.216	2,760,934
2022-05-08	28.290	28.700	27.800	28.340	19.380	1,498,109

← NewerPage 18 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.