Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	72.890	72.990	71.000	72.870	72.870	1,197,152
2026-07-20	74.610	74.990	72.730	72.890	72.890	1,855,072
2026-07-19	73.700	75.590	73.700	74.610	74.610	2,474,822
2026-07-16	72.000	73.700	71.810	73.700	73.700	2,725,597
2026-07-15	73.310	73.750	72.000	72.000	72.000	3,372,265
2026-07-14	69.050	73.390	69.050	73.310	73.310	6,632,099
2026-07-13	69.600	70.300	69.010	69.050	69.050	1,610,005
2026-07-12	70.030	71.000	69.530	69.600	69.600	1,422,900
2026-07-09	71.300	71.800	69.770	70.030	70.030	2,211,253
2026-07-08	69.720	71.750	69.700	71.300	71.300	4,243,181
2026-07-07	69.700	71.000	69.520	69.720	69.720	2,418,900
2026-07-06	69.700	70.340	69.270	69.700	69.700	1,384,305
2026-07-05	67.970	69.750	67.970	69.700	69.700	1,642,001
2026-07-01	67.600	69.190	67.600	67.970	67.970	1,477,849
2026-06-30	66.900	67.990	66.900	67.600	67.600	809,435
2026-06-29	67.800	68.400	66.660	66.900	66.900	1,004,557
2026-06-28	69.050	69.670	67.690	67.800	67.800	1,006,283
2026-06-25	69.850	70.400	68.580	69.050	69.050	1,398,171
2026-06-24	68.600	70.900	68.500	69.850	69.850	3,193,115
2026-06-23	68.560	69.370	68.010	68.600	68.600	1,519,250
2026-06-22	71.490	72.000	68.540	68.560	68.560	2,989,754
2026-06-21	70.500	72.190	70.500	71.490	71.490	3,427,006
2026-06-17	71.160	71.700	70.120	70.500	70.500	2,836,567
2026-06-16	72.740	73.430	71.060	71.160	71.160	2,102,567
2026-06-15	72.750	73.750	72.200	72.740	72.740	2,638,937
2026-06-14	76.500	77.990	72.700	72.750	72.750	4,581,345
2026-06-11	79.000	80.000	75.800	76.500	76.500	1,926,060
2026-06-10	81.200	81.490	79.000	79.000	79.000	966,404
2026-06-09	81.900	82.280	81.200	81.200	81.200	716,042
2026-06-08	81.410	83.700	81.410	81.900	81.900	1,088,789
2026-06-07	81.870	82.000	81.200	81.410	81.410	770,680
2026-06-04	81.700	82.150	81.700	81.870	81.870	545,150
2026-06-03	81.810	82.500	81.530	81.700	81.700	1,358,125
2026-06-02	83.600	84.000	81.810	81.810	81.810	1,839,973
2026-06-01	86.000	86.000	83.060	83.600	83.600	1,873,083
2026-05-25	84.200	86.000	81.520	86.000	86.000	2,847,643
2026-05-24	86.010	86.010	84.000	84.200	84.200	1,272,162
2026-05-21	86.010	86.980	85.600	86.010	86.010	415,187
2026-05-20	88.990	89.500	85.950	86.010	86.010	550,410
2026-05-19	90.000	90.250	88.100	88.990	88.990	1,086,414
2026-05-18	88.200	90.870	88.200	90.000	90.000	5,046,065
2026-05-17	85.800	88.700	85.800	88.200	88.200	2,000,111
2026-05-14	85.600	86.970	84.810	85.800	85.800	607,533
2026-05-13	87.190	87.960	85.400	85.600	85.600	641,857
2026-05-12	86.000	88.390	86.000	87.190	87.190	1,161,036
2026-05-11	83.800	86.860	83.800	86.000	86.000	1,322,920
2026-05-10	83.410	84.000	83.000	83.800	83.800	1,338,459
2026-05-06	84.850	85.700	82.100	83.410	83.410	1,728,554
2026-05-05	87.010	87.800	78.000	84.850	84.850	2,617,038
2026-05-04	89.490	90.300	87.010	87.010	87.010	1,168,513
2026-05-03	90.750	92.000	89.400	89.490	89.490	940,230
2026-04-30	89.560	91.770	89.560	90.750	90.750	2,168,800
2026-04-29	90.510	91.180	89.120	89.560	89.560	748,585
2026-04-28	89.500	92.000	89.500	90.510	90.510	2,912,443
2026-04-27	88.820	90.000	88.050	89.500	89.500	853,548
2026-04-26	86.120	90.200	86.120	88.820	88.820	2,479,357
2026-04-23	87.000	89.400	86.100	86.120	86.120	1,516,915
2026-04-22	88.550	90.800	86.550	87.000	87.000	1,278,047
2026-04-21	85.000	90.950	84.800	88.550	88.550	2,577,687
2026-04-20	85.560	85.560	83.510	85.000	85.000	986,007

← NewerPage 2 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.