Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	51.300	52.250	50.500	50.850	43.951	1,136,470
2025-07-27	50.550	51.800	50.550	51.300	44.340	1,000,169
2025-07-23	50.500	50.890	50.150	50.550	43.692	841,396
2025-07-22	51.550	51.960	50.320	50.500	43.649	1,351,126
2025-07-21	52.700	52.950	51.550	51.550	44.556	1,061,400
2025-07-20	51.800	53.250	51.800	52.700	45.550	933,683
2025-07-17	51.660	52.190	51.520	51.800	44.772	772,644
2025-07-16	51.690	52.830	51.510	51.660	44.651	2,645,987
2025-07-15	49.920	52.380	49.920	51.690	44.677	3,879,200
2025-07-14	49.610	50.330	49.510	49.920	43.147	853,288
2025-07-13	50.250	50.900	49.530	49.610	42.879	826,426
2025-07-10	49.100	50.400	49.100	50.250	43.433	1,596,825
2025-07-09	49.550	49.990	49.100	49.100	42.439	608,792
2025-07-07	48.510	49.550	48.310	49.550	42.828	1,241,852
2025-07-06	48.600	49.150	48.480	48.510	41.929	585,431
2025-07-02	49.000	49.170	48.220	48.600	42.006	936,429
2025-07-01	50.000	50.290	48.890	49.000	42.352	604,699
2025-06-30	50.390	50.930	49.750	50.000	43.217	698,204
2025-06-29	48.890	50.870	48.890	50.390	43.554	994,006
2025-06-25	47.890	48.990	47.890	48.890	42.257	833,208
2025-06-24	46.410	47.950	46.410	47.890	41.393	1,184,487
2025-06-23	46.840	47.100	45.830	46.410	40.114	1,425,250
2025-06-22	45.970	47.000	45.050	46.840	40.485	408,343
2025-06-19	46.240	46.900	45.600	45.970	39.733	572,742
2025-06-18	46.150	46.400	45.600	46.240	39.967	610,150
2025-06-17	47.000	47.150	45.670	46.150	39.889	797,541
2025-06-16	47.190	47.900	46.300	47.000	40.624	1,067,858
2025-06-15	49.900	49.900	45.010	47.190	40.788	2,076,053
2025-06-12	50.450	51.000	49.680	49.900	43.130	1,313,367
2025-06-11	50.760	51.500	50.310	50.450	43.605	1,795,271
2025-06-10	49.890	50.860	49.890	50.760	43.873	1,118,897
2025-06-04	49.090	49.890	48.970	49.890	43.121	592,659
2025-06-03	49.000	49.470	49.000	49.090	42.430	379,774
2025-06-02	48.400	49.450	48.400	49.000	42.352	648,049
2025-06-01	48.320	48.840	48.190	48.400	41.834	583,557
2025-05-29	49.000	49.270	48.100	48.320	41.764	971,406
2025-05-28	49.400	49.890	48.920	49.000	42.352	1,105,472
2025-05-27	49.000	49.600	49.000	49.400	42.698	618,671
2025-05-26	48.500	49.180	48.260	49.000	42.352	699,847
2025-05-25	49.000	49.310	48.000	48.500	41.920	1,643,499
2025-05-22	49.810	49.930	48.260	49.000	42.352	1,657,663
2025-05-21	51.040	51.100	49.670	49.810	43.052	1,368,089
2025-05-20	51.000	51.390	50.820	51.040	44.115	239,969
2025-05-19	51.950	52.190	50.650	51.000	44.081	594,871
2025-05-18	52.800	53.100	51.560	51.950	44.902	675,429
2025-05-15	52.310	52.800	52.300	52.800	45.637	272,345
2025-05-14	53.550	53.950	52.120	52.310	45.213	740,650
2025-05-13	54.010	54.550	53.550	53.550	46.285	685,760
2025-05-12	53.380	54.200	53.300	54.010	46.682	426,010
2025-05-11	53.400	54.000	53.000	53.380	46.138	372,619
2025-05-08	53.870	54.500	53.260	53.400	46.155	232,222
2025-05-07	55.200	55.790	53.830	53.870	46.561	847,112
2025-05-06	54.990	56.170	54.940	55.200	47.711	1,146,000
2025-05-05	54.990	55.000	54.110	54.990	47.530	724,671
2025-05-04	53.970	55.000	53.670	54.990	47.530	1,330,977
2025-04-30	54.000	54.210	53.600	53.970	46.648	686,493
2025-04-29	52.910	54.140	52.910	54.000	46.674	814,802
2025-04-28	53.230	53.500	52.500	52.910	45.732	679,698
2025-04-27	52.600	53.530	52.600	53.230	46.008	339,165
2025-04-23	51.650	52.600	51.650	52.600	45.464	654,763

← NewerPage 6 of 21 · 1,215 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.