Abou Kir Fertilizers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	56.960	57.290	56.800	56.920	49.198	495,562
2024-10-23	57.480	58.150	56.710	56.960	49.232	1,225,474
2024-10-22	63.300	63.300	56.010	57.480	49.682	1,787,886
2024-10-21	64.000	64.250	63.000	63.300	48.230	2,259,474
2024-10-20	65.090	65.750	63.800	64.000	48.763	2,395,873
2024-10-17	63.600	65.490	63.600	65.090	49.593	2,350,844
2024-10-16	64.400	64.890	63.600	63.600	48.458	1,560,383
2024-10-15	63.980	64.880	63.980	64.400	49.068	1,528,768
2024-10-14	63.600	64.100	63.000	63.980	48.748	1,643,858
2024-10-13	62.990	64.100	62.900	63.600	48.458	2,599,863
2024-10-10	61.500	63.300	61.400	62.990	47.993	2,396,945
2024-10-09	61.000	62.300	60.510	61.500	46.858	985,507
2024-10-08	62.130	62.490	60.110	61.000	46.477	1,209,144
2024-10-07	62.000	62.880	62.000	62.130	47.338	791,893
2024-10-03	61.700	62.300	61.450	62.000	47.239	1,192,369
2024-10-02	63.290	63.290	61.660	61.700	47.011	1,632,481
2024-10-01	63.620	63.900	63.100	63.290	48.222	888,210
2024-09-30	64.000	64.300	62.660	63.620	48.473	2,026,336
2024-09-29	61.550	64.480	61.550	64.000	48.763	2,925,814
2024-09-26	60.480	62.030	60.480	61.550	46.896	2,848,921
2024-09-25	59.850	60.690	59.600	60.480	46.081	851,905
2024-09-24	60.260	60.500	59.760	59.850	45.601	729,722
2024-09-23	60.500	60.900	59.900	60.260	45.913	1,369,485
2024-09-22	61.450	61.600	60.120	60.500	46.096	1,530,393
2024-09-19	58.700	61.450	58.700	61.450	46.820	1,514,304
2024-09-18	58.700	59.170	58.500	58.700	44.725	661,836
2024-09-17	57.680	59.490	57.680	58.700	44.725	5,495,230
2024-09-16	59.000	59.100	57.630	57.680	43.948	10,605,544
2024-09-12	59.820	60.180	58.700	59.000	44.953	1,754,233
2024-09-11	59.510	60.250	58.850	59.820	45.578	2,253,524
2024-09-10	61.000	61.700	59.370	59.510	45.342	2,586,796
2024-09-09	63.000	63.100	60.970	61.000	46.477	2,475,380
2024-09-08	63.600	64.200	62.020	63.000	48.001	1,328,717
2024-09-05	64.500	64.810	63.600	63.600	48.458	805,694
2024-09-04	65.280	65.280	63.330	64.500	49.144	2,196,398
2024-09-03	62.240	66.490	61.850	65.280	49.738	4,590,720
2024-09-02	60.900	62.960	60.900	62.240	47.422	6,246,206
2024-09-01	58.000	60.970	58.000	60.900	46.401	3,921,901
2024-08-29	58.360	58.890	57.950	58.000	44.191	1,484,618
2024-08-28	57.300	58.700	57.300	58.360	44.466	1,728,029
2024-08-27	57.100	57.730	57.100	57.300	43.658	875,663
2024-08-26	57.900	58.400	57.000	57.100	43.506	894,767
2024-08-25	57.010	58.110	57.010	57.900	44.115	923,263
2024-08-22	57.560	57.700	56.850	57.010	43.437	868,487
2024-08-21	58.500	58.950	57.370	57.560	43.856	1,693,100
2024-08-20	57.390	58.590	57.200	58.500	44.572	1,650,155
2024-08-19	57.410	57.680	56.670	57.390	43.727	1,263,336
2024-08-18	58.600	59.170	57.400	57.410	43.742	2,129,115
2024-08-15	57.900	59.240	57.600	58.600	44.649	4,383,023
2024-08-14	55.130	57.970	55.040	57.900	44.115	9,179,972
2024-08-13	55.650	56.300	55.000	55.130	42.005	2,178,763
2024-08-12	56.600	57.700	55.600	55.650	42.401	3,844,698
2024-08-11	55.600	56.880	55.600	56.600	43.125	2,339,565
2024-08-08	55.950	56.500	55.120	55.600	42.363	2,933,718
2024-08-07	56.360	56.950	55.670	55.950	42.630	1,611,515
2024-08-06	56.470	57.250	56.030	56.360	42.942	995,956
2024-08-05	58.280	58.280	54.040	56.470	43.026	2,084,917
2024-08-04	60.510	60.510	57.210	58.280	44.405	1,601,962
2024-08-01	62.000	62.960	60.510	60.510	46.104	1,884,258
2024-07-31	60.260	62.000	59.610	62.000	47.239	2,213,425

← NewerPage 9 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.