Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	26.300	30.010	26.300	28.290	19.346	4,620,909
2022-04-27	25.950	26.800	25.900	26.300	17.985	1,229,513
2022-04-26	24.730	25.980	24.650	25.950	17.746	671,478
2022-04-21	24.400	24.990	24.000	24.730	16.911	708,779
2022-04-20	24.000	24.400	23.700	24.400	16.686	626,545
2022-04-19	23.800	24.000	23.750	24.000	16.412	294,525
2022-04-18	24.210	24.340	23.800	23.800	16.275	929,120
2022-04-17	24.740	24.880	23.520	24.210	16.556	468,632
2022-04-14	24.990	25.000	24.500	24.740	16.918	691,515
2022-04-13	24.750	25.220	24.400	24.990	17.089	1,477,464
2022-04-12	23.900	25.050	23.900	24.750	16.925	631,120
2022-04-11	24.210	24.400	23.400	23.900	16.344	3,247,316
2022-04-10	24.410	24.650	24.130	24.210	16.556	380,920
2022-04-07	24.920	24.920	24.200	24.410	16.692	2,707,057
2022-04-06	25.000	25.270	24.640	24.920	17.041	544,417
2022-04-05	25.310	25.310	24.750	25.000	17.096	524,369
2022-04-04	25.400	25.500	25.170	25.310	17.308	114,918
2022-04-03	24.870	25.460	24.400	25.400	17.369	337,748
2022-03-31	25.370	25.370	23.800	24.870	17.007	3,897,654
2022-03-30	25.400	25.750	25.000	25.370	17.349	777,011
2022-03-29	24.960	25.700	24.750	25.400	17.369	1,358,984
2022-03-28	25.920	26.000	24.780	24.960	17.069	3,266,466
2022-03-27	26.140	26.480	25.630	25.920	17.725	733,317
2022-03-24	26.000	26.990	26.000	26.140	17.875	1,948,299
2022-03-23	25.550	26.000	25.190	26.000	17.780	1,230,912
2022-03-22	26.000	26.800	25.300	25.550	17.472	2,361,144
2022-03-21	25.000	27.500	25.000	26.000	17.780	9,027,788
2022-03-20	24.590	25.150	24.400	25.000	17.096	542,617
2022-03-17	24.600	25.100	24.350	24.590	16.816	3,621,941
2022-03-16	24.000	25.000	23.800	24.600	16.822	11,529,381
2022-03-15	22.630	24.000	21.970	24.000	16.412	4,356,834
2022-03-14	22.500	22.880	22.500	22.630	15.475	789,665
2022-03-13	21.740	23.000	21.740	22.500	15.386	2,815,902
2022-03-10	21.620	21.740	21.300	21.740	14.867	656,009
2022-03-09	21.500	21.770	21.500	21.620	14.785	214,611
2022-03-08	21.800	21.900	21.450	21.500	14.702	511,257
2022-03-07	21.600	22.800	21.300	21.800	14.908	1,926,666
2022-03-06	21.660	22.000	21.500	21.600	14.771	1,877,815
2022-03-03	21.250	21.800	21.200	21.660	14.812	1,372,286
2022-03-02	20.870	21.370	20.670	21.250	14.532	382,856
2022-03-01	20.980	20.980	20.800	20.870	14.272	88,584
2022-02-28	20.990	21.000	20.650	20.980	14.347	457,924
2022-02-27	20.800	21.200	20.590	20.990	14.354	521,475
2022-02-24	20.790	21.000	19.500	20.800	14.224	1,822,973
2022-02-23	20.650	20.790	20.600	20.790	14.217	425,740
2022-02-22	20.970	21.290	20.400	20.650	14.121	1,935,882
2022-02-21	20.710	21.100	20.700	20.970	14.340	216,575
2022-02-20	21.300	21.300	20.600	20.710	14.162	403,004
2022-02-17	21.210	21.490	21.000	21.300	14.566	658,715
2022-02-16	21.000	21.500	20.850	21.210	14.504	1,738,462
2022-02-15	20.730	21.000	20.500	21.000	14.361	462,543
2022-02-14	20.800	21.000	20.450	20.730	14.176	480,083
2022-02-13	20.950	20.950	20.250	20.800	14.224	328,888
2022-02-10	20.510	21.000	20.510	20.950	14.326	2,364,031
2022-02-09	20.780	21.290	20.500	20.510	14.025	1,174,680
2022-02-08	20.920	20.920	20.600	20.780	14.210	377,109
2022-02-07	20.940	20.980	20.530	20.920	14.306	641,774
2022-02-06	21.010	21.140	20.830	20.940	14.320	788,192
2022-02-03	21.030	21.160	20.870	21.010	14.367	645,951
2022-02-02	21.340	21.400	20.940	21.030	14.381	420,476

← NewerPage 19 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.