Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	83.940	86.390	83.040	85.560	83.260	3,321,018
2026-04-16	84.850	85.300	82.900	83.940	81.684	1,831,513
2026-04-15	83.800	85.380	83.800	84.850	82.569	1,393,439
2026-04-14	82.110	83.900	82.110	83.800	81.547	1,842,312
2026-04-09	82.640	83.650	82.000	82.110	79.903	2,091,830
2026-04-08	85.610	85.610	80.000	82.640	80.419	5,571,442
2026-04-07	82.600	86.000	82.500	85.610	83.309	3,214,883
2026-04-06	81.270	84.300	81.000	82.600	80.380	2,306,211
2026-04-05	82.000	82.100	80.100	81.270	79.085	2,441,555
2026-04-02	83.790	84.250	81.600	82.000	79.796	2,360,566
2026-04-01	81.700	84.460	80.750	83.790	81.538	2,995,001
2026-03-31	80.950	83.000	79.500	81.700	79.504	3,721,316
2026-03-30	85.040	85.950	79.800	80.950	78.774	3,927,601
2026-03-29	89.000	89.840	83.600	85.040	82.754	6,284,552
2026-03-26	92.500	93.750	88.880	89.000	86.608	2,890,786
2026-03-25	94.000	95.000	91.250	92.500	90.013	1,607,902
2026-03-24	87.000	94.400	87.000	94.000	91.473	4,170,773
2026-03-18	87.550	88.100	86.750	87.000	84.661	1,015,783
2026-03-17	86.670	87.990	85.500	87.550	85.197	1,536,297
2026-03-16	86.000	87.950	82.500	86.670	84.340	2,032,452
2026-03-15	88.060	90.350	85.530	86.000	83.688	3,272,704
2026-03-12	85.000	89.000	85.000	88.060	85.693	3,972,641
2026-03-11	79.900	85.000	79.900	85.000	82.715	1,896,414
2026-03-10	84.100	84.100	78.500	79.900	77.752	2,091,433
2026-03-09	87.000	91.800	82.100	84.100	81.839	3,040,448
2026-03-08	77.930	91.500	77.930	87.000	84.661	5,281,360
2026-03-05	78.640	81.260	77.510	77.930	75.835	1,309,296
2026-03-04	77.890	85.840	77.890	78.640	76.526	5,681,375
2026-03-03	67.800	79.800	66.650	77.890	75.796	5,694,239
2026-03-02	68.800	68.800	66.300	67.800	65.977	1,484,934
2026-03-01	69.700	69.700	63.700	68.800	66.951	2,691,409
2026-02-26	68.300	70.970	68.000	69.700	67.826	2,253,527
2026-02-25	69.020	69.500	67.540	68.300	66.464	789,319
2026-02-24	70.100	70.100	68.900	69.020	67.165	633,215
2026-02-23	67.000	71.890	66.950	70.100	68.216	4,063,205
2026-02-22	67.650	67.650	65.000	67.000	65.199	1,852,166
2026-02-19	68.700	68.700	67.230	67.650	65.832	787,214
2026-02-18	68.990	70.000	66.530	68.700	66.853	3,156,971
2026-02-17	70.300	71.000	68.010	68.990	67.135	2,490,788
2026-02-16	71.870	72.500	70.000	70.300	68.410	1,375,902
2026-02-15	69.720	72.000	69.010	71.870	69.938	1,471,812
2026-02-12	69.550	70.840	62.010	69.720	67.846	1,679,242
2026-02-11	69.300	71.000	69.200	69.550	67.680	1,348,685
2026-02-10	68.800	69.690	68.510	69.300	67.437	1,491,399
2026-02-09	69.450	69.900	68.120	68.800	66.951	1,309,413
2026-02-08	65.660	69.750	65.660	69.450	67.583	2,236,223
2026-02-05	65.970	66.430	65.000	65.660	63.895	1,460,413
2026-02-04	67.100	67.690	65.000	65.970	64.197	2,928,616
2026-02-03	66.490	68.000	65.920	67.100	65.296	2,514,074
2026-02-02	65.450	66.490	64.140	66.490	64.703	1,866,619
2026-02-01	64.160	65.490	62.720	65.450	63.691	2,495,625
2026-01-28	63.000	65.700	63.000	64.160	62.435	3,704,768
2026-01-27	59.000	63.000	58.710	63.000	61.307	5,376,807
2026-01-26	58.800	59.600	58.120	59.000	57.414	2,667,034
2026-01-25	58.940	61.250	58.600	58.800	57.219	4,768,195
2026-01-22	55.400	59.380	55.400	58.940	57.356	7,364,550
2026-01-21	53.500	55.550	52.800	55.400	53.911	8,019,989
2026-01-20	53.030	53.880	52.040	53.500	52.062	2,419,019
2026-01-19	51.800	53.390	51.660	53.030	51.605	2,721,878
2026-01-18	50.020	52.490	50.020	51.800	50.408	1,893,569

← NewerPage 3 of 21 · 1,214 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.