FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-26 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-25 | 6.310 | 6.940 | 6.310 | 6.310 | 6.310 | 10 |
| 2024-03-24 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-21 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-20 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-19 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-18 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-17 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-14 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-13 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-11 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-07 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-06 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-05 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-04 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-03-03 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-29 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-28 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-27 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-26 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-25 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-22 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-21 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-20 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-19 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-18 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-15 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-14 | 6.310 | 6.940 | 6.310 | 6.310 | 6.310 | 12 |
| 2024-02-13 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-11 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-08 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-07 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-06 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-05 | 6.310 | 6.940 | 6.310 | 6.310 | 6.310 | 100 |
| 2024-02-04 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-01 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-01-31 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-01-30 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-01-21 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 25 |
| 2023-12-07 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 30 |
| 2023-12-06 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 10 |
| 2023-12-05 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 10 |
| 2023-12-03 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2023-11-19 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 2 |
| 2023-10-15 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 180 |
| 2023-10-12 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 139 |
| 2023-10-03 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 5 |
| 2023-08-29 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 90 |
| 2023-08-16 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 90 |
| 2023-07-24 | 6.530 | 6.530 | 6.310 | 6.310 | 6.310 | 10 |
| 2023-06-19 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 20 |
| 2023-06-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2023-06-04 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 15 |
| 2023-05-14 | 6.910 | 6.910 | 6.310 | 6.310 | 6.310 | 100 |
| 2023-03-22 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 10 |
| 2023-03-15 | 6.510 | 6.510 | 6.310 | 6.310 | 6.310 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.