Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	53.890	53.990	53.550	53.670	46.389	1,963,245
2025-10-20	53.870	53.990	53.630	53.890	46.579	704,557
2025-10-19	53.380	54.050	53.380	53.870	46.561	835,518
2025-10-16	53.100	54.190	53.100	53.380	46.138	980,037
2025-10-15	53.200	53.500	53.010	53.100	45.896	314,651
2025-10-14	52.570	53.400	52.570	53.200	45.982	708,986
2025-10-13	53.000	53.460	52.250	52.570	45.438	1,614,840
2025-10-12	53.500	53.790	52.520	53.000	45.809	1,438,604
2025-10-08	53.880	53.980	53.500	53.500	46.242	823,216
2025-10-07	54.000	54.190	53.800	53.880	46.570	378,199
2025-10-06	53.860	54.290	53.700	54.000	46.674	609,948
2025-10-05	53.430	54.140	53.430	53.860	46.553	577,201
2025-10-02	53.300	53.540	53.040	53.430	46.181	359,635
2025-10-01	53.300	53.550	52.970	53.300	46.069	593,624
2025-09-30	52.880	53.550	52.800	53.300	46.069	792,468
2025-09-29	53.140	53.670	52.400	52.880	45.706	1,233,769
2025-09-28	51.910	53.590	51.910	53.140	45.931	1,325,578
2025-09-25	51.480	52.090	51.480	51.910	44.867	727,585
2025-09-24	50.980	51.750	50.660	51.480	44.496	1,694,524
2025-09-23	51.500	51.980	50.260	50.980	44.064	1,366,176
2025-09-22	51.750	52.100	50.200	51.500	44.513	923,858
2025-09-21	52.300	52.700	51.550	51.750	44.729	676,848
2025-09-18	53.500	53.960	51.920	52.300	45.204	1,145,682
2025-09-17	52.900	53.620	52.520	53.500	46.242	448,343
2025-09-16	54.480	54.480	52.850	52.900	45.723	1,114,736
2025-09-15	54.050	54.800	53.870	54.480	47.089	1,388,146
2025-09-14	53.500	54.080	53.010	54.050	46.717	754,377
2025-09-11	52.880	53.500	52.500	53.500	46.242	549,151
2025-09-10	52.500	52.960	51.900	52.880	45.706	328,371
2025-09-09	53.410	53.800	52.450	52.500	45.377	681,282
2025-09-08	52.210	54.000	52.050	53.410	46.164	1,125,034
2025-09-07	52.820	53.390	51.990	52.210	45.127	922,030
2025-09-03	53.890	53.890	52.650	52.820	45.654	735,886
2025-09-02	52.630	54.000	52.510	53.890	46.579	1,893,792
2025-09-01	52.130	52.750	52.130	52.630	45.490	395,449
2025-08-31	52.590	53.000	52.100	52.130	45.058	516,601
2025-08-28	52.110	52.590	51.960	52.590	45.455	295,445
2025-08-27	52.200	52.300	51.850	52.110	45.040	312,776
2025-08-26	52.250	52.400	51.850	52.200	45.118	340,922
2025-08-25	51.860	52.390	51.700	52.250	45.161	386,111
2025-08-24	52.260	52.630	51.800	51.860	44.824	546,314
2025-08-21	51.900	52.380	51.560	52.260	45.170	240,688
2025-08-20	52.500	52.870	51.800	51.900	44.859	772,713
2025-08-19	52.400	52.700	52.250	52.500	45.377	774,873
2025-08-18	52.890	53.200	52.200	52.400	45.291	232,820
2025-08-17	52.490	52.980	52.100	52.890	45.714	414,062
2025-08-14	52.610	52.990	51.870	52.490	45.369	498,140
2025-08-13	53.570	53.900	50.500	52.610	45.472	564,735
2025-08-12	53.600	54.000	53.500	53.570	46.302	598,579
2025-08-11	54.210	54.480	53.000	53.600	46.328	761,519
2025-08-10	53.100	54.490	53.100	54.210	46.855	1,917,152
2025-08-07	51.790	53.370	51.450	53.100	45.896	2,727,461
2025-08-06	51.260	51.790	50.800	51.790	44.764	927,032
2025-08-05	50.760	51.400	50.530	51.260	44.306	488,421
2025-08-04	50.510	50.990	50.020	50.760	43.873	585,685
2025-08-03	49.700	50.510	48.750	50.510	43.657	1,227,523
2025-07-31	50.010	50.600	49.500	49.700	42.957	575,036
2025-07-30	50.200	51.000	49.700	50.010	43.225	703,454
2025-07-29	50.850	51.140	50.050	50.200	43.389	813,858
2025-07-28	51.300	52.250	50.500	50.850	43.951	1,136,470

← NewerPage 5 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.