Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	52.110	52.620	51.640	51.650	44.643	570,969
2025-04-17	52.060	52.530	52.050	52.110	45.040	334,985
2025-04-16	52.850	52.970	52.050	52.060	44.997	291,338
2025-04-15	52.810	53.100	52.700	52.850	45.680	272,190
2025-04-14	52.680	52.930	52.380	52.810	45.645	225,085
2025-04-13	52.040	52.890	52.040	52.680	45.533	354,603
2025-04-10	51.210	53.230	51.210	52.040	44.980	540,330
2025-04-09	52.200	52.600	51.210	51.210	44.262	470,078
2025-04-08	52.750	54.000	52.050	52.200	45.118	1,378,884
2025-04-07	54.300	54.300	51.770	52.750	45.593	1,028,305
2025-04-06	56.150	56.150	53.360	54.300	46.933	522,887
2025-04-03	56.860	56.860	56.000	56.150	48.532	242,683
2025-03-27	56.000	57.200	56.000	56.860	49.146	270,521
2025-03-26	55.260	57.890	54.800	56.000	48.402	476,692
2025-03-25	55.740	56.000	55.050	55.260	47.763	255,158
2025-03-24	57.000	57.470	55.620	55.740	48.178	380,735
2025-03-23	57.080	57.500	56.530	57.000	49.267	254,505
2025-03-20	56.050	57.250	56.050	57.080	49.336	462,581
2025-03-19	57.430	57.700	56.030	56.050	48.446	506,371
2025-03-18	58.210	58.490	57.360	57.430	49.638	342,490
2025-03-17	59.200	59.200	58.200	58.210	50.313	228,896
2025-03-16	58.730	59.580	58.500	59.200	51.168	193,221
2025-03-13	59.520	60.400	58.700	58.730	50.762	363,174
2025-03-12	59.300	60.420	59.300	59.520	51.445	513,214
2025-03-11	59.950	59.950	59.150	59.300	51.255	192,706
2025-03-10	60.500	60.600	59.550	59.950	51.817	345,021
2025-03-09	61.500	61.730	59.770	60.500	52.292	605,063
2025-03-06	60.940	61.900	60.700	61.500	53.156	641,963
2025-03-05	60.200	61.000	58.750	60.940	52.672	725,533
2025-03-04	61.000	61.490	60.200	60.200	52.033	1,218,394
2025-03-03	58.750	61.090	58.600	61.000	52.724	1,711,138
2025-03-02	58.800	59.100	58.000	58.750	50.779	182,866
2025-02-27	58.220	58.800	57.700	58.800	50.823	735,199
2025-02-26	57.480	58.290	57.100	58.220	50.321	335,747
2025-02-25	58.500	58.700	57.270	57.480	49.682	321,145
2025-02-24	58.510	58.900	58.500	58.500	50.563	251,718
2025-02-23	59.000	59.280	58.300	58.510	50.572	410,606
2025-02-20	59.350	59.400	58.810	59.000	50.995	448,398
2025-02-19	58.000	59.430	58.000	59.350	51.298	1,340,371
2025-02-18	57.400	58.390	57.400	58.000	50.131	1,247,931
2025-02-17	57.900	58.000	57.350	57.400	49.613	835,433
2025-02-16	56.750	58.010	56.750	57.900	50.045	967,316
2025-02-13	56.000	57.270	56.000	56.750	49.051	880,610
2025-02-12	57.500	57.500	55.000	56.000	48.402	870,639
2025-02-11	56.100	57.950	55.900	57.500	49.699	2,229,482
2025-02-10	55.750	56.990	55.750	56.100	48.489	1,566,381
2025-02-09	55.190	55.780	55.050	55.750	48.186	481,039
2025-02-06	54.430	56.000	54.430	55.190	47.702	1,662,650
2025-02-05	54.520	55.000	54.060	54.430	47.045	338,931
2025-02-04	55.380	55.400	54.500	54.520	47.123	211,161
2025-02-03	55.700	56.100	54.550	55.380	47.867	355,686
2025-02-02	55.890	57.000	55.270	55.700	48.143	1,143,576
2025-01-30	54.520	56.100	54.510	55.890	48.307	1,621,483
2025-01-29	53.400	54.650	53.400	54.520	47.123	440,319
2025-01-28	53.790	54.300	53.260	53.400	46.155	420,250
2025-01-27	54.880	55.000	53.700	53.790	46.492	282,147
2025-01-26	54.510	55.200	54.220	54.880	47.434	682,716
2025-01-23	54.600	55.550	54.500	54.510	47.115	502,397
2025-01-22	54.000	55.790	53.710	54.600	47.192	762,280
2025-01-21	55.000	55.000	53.500	54.000	46.674	1,347,820

← NewerPage 7 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.