Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	50.230	51.000	49.010	50.020	48.675	1,672,695
2026-01-14	51.010	51.010	49.400	50.230	48.880	1,221,248
2026-01-13	52.030	52.490	51.000	51.010	49.639	1,027,256
2026-01-12	53.250	53.650	51.500	52.030	50.631	2,012,783
2026-01-11	52.230	53.500	51.820	53.250	51.819	2,736,784
2026-01-08	50.500	52.550	50.500	52.230	50.826	2,821,271
2026-01-06	49.020	50.500	49.020	50.500	49.143	548,300
2026-01-05	50.000	50.400	48.900	49.020	47.702	1,069,075
2026-01-04	51.000	51.450	49.820	50.000	48.656	754,286
2025-12-31	50.780	51.500	50.700	51.000	49.629	490,093
2025-12-30	51.480	51.580	50.750	50.780	49.415	528,797
2025-12-29	51.600	51.800	51.450	51.480	50.096	362,614
2025-12-28	51.910	52.170	51.520	51.600	50.213	676,753
2025-12-25	52.100	52.200	51.660	51.910	50.515	373,060
2025-12-24	52.400	52.600	51.520	52.100	50.700	822,664
2025-12-23	51.130	52.450	51.130	52.400	50.991	3,827,651
2025-12-22	49.580	51.250	49.580	51.130	49.756	4,636,934
2025-12-21	48.620	49.640	48.620	49.580	48.247	1,550,450
2025-12-18	46.600	49.650	46.600	48.620	47.313	4,227,078
2025-12-17	47.000	47.190	46.520	46.600	45.347	690,673
2025-12-16	47.700	47.900	46.750	47.000	45.737	937,574
2025-12-15	47.850	48.360	47.500	47.700	46.418	643,361
2025-12-14	48.260	48.490	47.850	47.850	46.564	859,909
2025-12-11	47.790	48.470	47.560	48.260	46.963	1,294,076
2025-12-10	47.320	47.800	47.000	47.790	46.505	975,418
2025-12-09	47.010	47.650	46.900	47.320	46.048	874,340
2025-12-08	47.000	47.200	46.630	47.010	45.746	700,715
2025-12-07	45.640	47.000	45.640	47.000	45.737	874,288
2025-12-04	45.370	45.650	45.300	45.640	44.413	638,472
2025-12-03	45.570	45.700	45.180	45.370	44.150	1,145,726
2025-12-02	45.620	45.840	45.470	45.570	44.345	840,586
2025-12-01	45.940	46.180	45.600	45.620	44.394	830,938
2025-11-30	46.000	46.300	45.900	45.940	44.705	635,230
2025-11-27	46.010	46.250	45.500	46.000	44.763	880,249
2025-11-26	46.120	46.230	46.000	46.010	44.773	607,312
2025-11-25	46.470	46.660	46.020	46.120	44.880	686,682
2025-11-24	46.600	46.800	46.460	46.470	45.221	477,124
2025-11-23	46.500	46.980	46.500	46.600	45.347	592,607
2025-11-20	46.650	46.770	46.350	46.500	45.250	687,517
2025-11-19	46.600	47.000	46.460	46.650	45.396	770,523
2025-11-18	46.040	46.980	46.040	46.600	45.347	1,675,397
2025-11-17	46.180	46.430	46.000	46.040	44.802	858,993
2025-11-16	46.200	46.490	46.110	46.180	44.939	797,419
2025-11-13	46.300	46.570	46.200	46.200	44.958	776,151
2025-11-12	46.250	46.540	46.200	46.300	45.055	851,478
2025-11-11	46.390	46.670	46.070	46.250	45.007	1,878,387
2025-11-10	46.590	46.920	46.050	46.390	45.143	2,003,312
2025-11-09	46.730	47.280	46.480	46.590	45.338	1,518,171
2025-11-06	46.410	47.050	46.410	46.730	45.474	1,160,725
2025-11-05	47.460	47.790	46.000	46.410	45.162	2,321,199
2025-11-04	47.600	47.850	47.450	47.460	46.184	903,564
2025-11-03	48.610	48.690	47.520	47.600	46.320	1,827,682
2025-11-02	48.600	48.920	48.510	48.610	47.303	323,551
2025-10-30	48.500	48.860	48.480	48.600	47.294	496,387
2025-10-29	48.550	48.840	48.180	48.500	47.196	587,104
2025-10-28	48.310	48.580	47.980	48.550	47.245	1,278,774
2025-10-27	49.230	49.480	48.250	48.310	47.011	1,822,557
2025-10-26	49.190	49.500	48.950	49.230	47.907	586,953
2025-10-23	49.900	50.340	48.990	49.190	47.868	1,083,726
2025-10-22	53.670	53.670	48.120	49.900	48.559	2,678,665

← NewerPage 4 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.