Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	21.140	21.340	21.100	21.340	14.593	195,086
2022-01-31	21.200	21.350	20.900	21.140	14.456	965,228
2022-01-30	21.450	21.550	21.040	21.200	14.497	461,884
2022-01-26	21.470	21.800	21.300	21.450	14.668	1,360,159
2022-01-25	21.490	21.650	21.170	21.470	14.682	1,035,732
2022-01-24	21.360	21.490	21.240	21.490	14.696	382,322
2022-01-23	21.540	21.540	21.210	21.360	14.607	194,275
2022-01-20	21.380	21.540	21.100	21.540	14.730	2,272,961
2022-01-19	21.480	21.740	21.000	21.380	14.620	904,532
2022-01-18	21.500	21.800	21.200	21.480	14.689	643,341
2022-01-17	21.300	21.500	20.900	21.500	14.702	561,871
2022-01-16	21.730	21.790	20.950	21.300	14.566	488,181
2022-01-13	21.840	21.990	21.500	21.730	14.860	506,228
2022-01-12	21.480	21.840	21.310	21.840	14.935	1,846,971
2022-01-11	21.250	21.500	21.030	21.480	14.689	757,113
2022-01-10	20.940	21.250	20.900	21.250	14.532	588,091
2022-01-09	21.490	21.580	20.900	20.940	14.320	474,611
2022-01-05	21.300	21.520	21.130	21.490	14.696	176,878
2022-01-04	21.270	21.550	21.230	21.300	14.566	579,798
2022-01-03	20.820	21.270	20.710	21.270	14.545	363,506
2022-01-02	21.500	21.500	20.700	20.820	14.237	309,119
2021-12-30	21.400	21.500	20.920	21.500	14.702	571,975
2021-12-29	21.450	21.700	21.220	21.400	14.634	709,048
2021-12-28	20.500	22.120	20.350	21.450	14.668	3,723,489
2021-12-27	20.350	20.990	20.100	20.500	14.019	740,477
2021-12-26	20.000	20.440	20.000	20.350	13.916	658,007
2021-12-23	20.600	20.600	20.000	20.000	13.677	637,888
2021-12-22	20.400	20.850	20.190	20.600	14.087	1,185,349
2021-12-21	19.980	20.400	19.700	20.400	13.950	293,563
2021-12-20	19.900	20.280	19.590	19.980	13.663	1,302,570
2021-12-19	20.360	20.550	19.750	19.900	13.608	1,193,086
2021-12-16	20.230	21.000	20.110	20.360	13.923	3,056,436
2021-12-15	19.970	20.500	19.700	20.230	13.834	1,925,332
2021-12-14	20.500	20.500	19.800	19.970	13.656	2,062,149
2021-12-13	20.840	20.970	20.500	20.500	14.019	3,816,292
2021-12-12	22.110	22.110	19.810	20.840	14.251	9,217,088
2021-12-09	18.430	22.110	18.430	22.110	15.120	5,475,484
2021-12-08	18.990	19.000	18.150	18.430	12.603	491,109
2021-12-07	18.790	18.990	17.900	18.990	12.986	1,654,331
2021-12-06	18.700	18.900	18.690	18.790	12.849	406,074
2021-12-05	18.800	18.900	18.670	18.700	12.788	159,026
2021-12-02	18.810	18.940	18.750	18.800	12.856	107,813
2021-12-01	18.710	18.990	18.650	18.810	12.863	124,152
2021-11-30	18.730	18.890	18.500	18.710	12.795	262,182
2021-11-29	18.890	19.000	18.700	18.730	12.808	102,041
2021-11-28	19.160	19.160	18.500	18.890	12.918	128,408
2021-11-25	19.220	19.450	19.080	19.160	13.102	392,259
2021-11-24	19.160	19.470	19.010	19.220	13.143	247,672
2021-11-23	19.380	19.750	19.000	19.160	13.102	425,941
2021-11-22	19.330	19.510	19.200	19.380	13.253	428,810
2021-11-21	19.770	21.200	19.050	19.330	13.219	2,643,376
2021-11-18	20.000	20.100	19.600	19.770	13.519	23,686
2021-11-17	20.000	20.170	19.560	20.000	13.677	391,713
2021-11-16	20.480	20.480	19.800	20.000	13.677	543,700
2021-11-15	20.490	20.850	19.920	20.480	14.005	357,944
2021-11-14	19.370	20.490	19.370	20.490	14.012	586,408
2021-11-11	19.500	19.570	19.110	19.370	13.246	141,462
2021-11-10	19.350	19.500	19.020	19.500	13.335	129,404
2021-11-09	19.500	19.520	19.250	19.350	13.232	210,364
2021-11-08	19.500	19.850	19.400	19.500	13.335	130,480

← NewerPage 20 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.