Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	56.040	56.200	53.750	55.000	47.538	1,294,273
2025-01-19	56.080	56.940	55.710	56.040	48.437	938,693
2025-01-16	54.010	56.100	54.010	56.080	48.472	1,996,803
2025-01-15	53.130	54.790	52.760	54.010	46.682	1,774,231
2025-01-14	51.500	53.500	50.500	53.130	45.922	1,132,540
2025-01-13	51.000	54.400	51.000	51.500	44.513	3,240,226
2025-01-12	48.120	51.300	47.550	51.000	44.081	1,466,751
2025-01-09	48.650	49.000	48.010	48.120	41.592	399,268
2025-01-08	49.240	49.500	48.550	48.650	42.050	285,086
2025-01-06	49.590	49.700	49.020	49.240	42.560	303,817
2025-01-05	49.960	49.990	49.300	49.590	42.862	210,408
2025-01-02	48.910	49.980	48.910	49.960	43.182	371,228
2024-12-31	48.110	49.380	48.110	48.910	42.274	344,522
2024-12-30	48.690	48.980	47.810	48.110	41.583	594,836
2024-12-29	49.100	49.400	48.500	48.690	42.084	277,862
2024-12-26	49.080	49.400	49.000	49.100	42.439	266,129
2024-12-25	49.150	49.400	49.000	49.080	42.421	0
2024-12-24	48.900	49.450	48.800	49.150	42.482	246,820
2024-12-23	49.620	49.990	48.800	48.900	42.266	467,994
2024-12-22	50.510	50.700	49.610	49.620	42.888	810,348
2024-12-19	48.990	51.100	48.550	50.510	43.657	876,811
2024-12-18	49.550	49.960	48.510	48.990	42.344	1,240,243
2024-12-17	51.390	51.390	49.550	49.550	42.828	1,786,546
2024-12-16	51.860	52.000	51.310	51.390	44.418	856,887
2024-12-15	52.100	52.450	51.800	51.860	44.824	773,018
2024-12-12	52.020	52.350	51.880	52.100	45.032	978,915
2024-12-11	52.400	52.870	51.850	52.020	44.962	394,842
2024-12-10	52.850	53.000	52.100	52.400	45.291	404,221
2024-12-09	53.520	53.780	52.850	52.850	45.680	531,141
2024-12-08	53.450	54.000	53.450	53.520	46.259	313,068
2024-12-05	52.800	53.540	52.800	53.450	46.198	326,103
2024-12-04	53.250	53.500	52.800	52.800	45.637	332,092
2024-12-03	53.500	53.930	53.000	53.250	46.026	354,282
2024-12-02	53.950	54.400	53.460	53.500	46.242	557,901
2024-12-01	52.790	54.900	52.790	53.950	46.631	973,366
2024-11-28	51.700	52.800	51.700	52.790	45.628	539,106
2024-11-27	52.370	52.800	51.540	51.700	44.686	624,618
2024-11-26	52.290	52.690	52.050	52.370	45.265	514,005
2024-11-25	52.700	52.890	52.010	52.290	45.196	549,722
2024-11-24	53.250	53.600	52.700	52.700	45.550	387,714
2024-11-21	53.060	53.470	53.060	53.250	46.026	329,744
2024-11-20	53.100	53.600	53.000	53.060	45.861	466,169
2024-11-19	53.610	53.800	52.940	53.100	45.896	689,719
2024-11-18	54.510	54.650	53.600	53.610	46.337	648,963
2024-11-17	54.810	54.970	54.500	54.510	47.115	500,277
2024-11-14	54.680	55.060	54.680	54.810	47.374	595,700
2024-11-13	55.010	55.240	54.680	54.680	47.262	910,623
2024-11-12	55.200	55.380	54.650	55.010	47.547	1,020,655
2024-11-11	55.810	55.830	55.040	55.200	47.711	2,053,266
2024-11-10	56.070	56.390	55.600	55.810	48.238	1,021,359
2024-11-07	55.900	56.800	55.900	56.070	48.463	730,040
2024-11-06	55.880	56.350	55.840	55.900	48.316	402,098
2024-11-05	55.880	56.250	55.810	55.880	48.299	229,377
2024-11-04	56.330	56.780	55.880	55.880	48.299	523,846
2024-11-03	57.000	57.400	56.280	56.330	48.688	788,923
2024-10-31	55.120	57.000	55.050	57.000	49.267	923,502
2024-10-30	55.360	55.860	55.020	55.120	47.642	740,727
2024-10-29	56.820	56.940	55.000	55.360	47.849	1,032,579
2024-10-28	57.000	57.370	56.760	56.820	49.111	371,321
2024-10-27	56.920	57.460	56.920	57.000	49.267	359,391

← NewerPage 8 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.