FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 79.400 | 80.500 | 77.150 | 78.260 | 78.260 | 160,916 |
| 2026-07-21 | 83.490 | 85.800 | 79.110 | 79.120 | 79.120 | 650,187 |
| 2026-07-20 | 77.750 | 83.490 | 76.500 | 82.800 | 82.800 | 899,090 |
| 2026-07-19 | 76.750 | 79.500 | 75.800 | 76.670 | 76.670 | 123,906 |
| 2026-07-16 | 76.750 | 77.000 | 75.520 | 75.960 | 75.960 | 19,313 |
| 2026-07-15 | 77.000 | 77.690 | 76.000 | 76.000 | 76.000 | 86,661 |
| 2026-07-14 | 76.190 | 77.700 | 76.000 | 76.820 | 76.820 | 134,865 |
| 2026-07-13 | 75.480 | 76.200 | 75.360 | 75.560 | 75.560 | 32,215 |
| 2026-07-12 | 75.730 | 76.490 | 74.900 | 75.420 | 75.420 | 38,558 |
| 2026-07-09 | 76.120 | 77.790 | 75.600 | 75.930 | 75.930 | 89,349 |
| 2026-07-08 | 74.790 | 76.750 | 74.290 | 76.320 | 76.320 | 129,858 |
| 2026-07-07 | 74.900 | 75.050 | 74.260 | 74.360 | 74.360 | 20,067 |
| 2026-07-06 | 74.500 | 75.100 | 74.050 | 74.670 | 74.670 | 41,879 |
| 2026-07-05 | 74.400 | 74.400 | 73.700 | 74.010 | 74.010 | 14,585 |
| 2026-07-01 | 73.900 | 74.350 | 73.450 | 73.550 | 73.550 | 35,316 |
| 2026-06-30 | 72.960 | 73.850 | 72.910 | 73.600 | 73.600 | 57,550 |
| 2026-06-29 | 74.030 | 74.130 | 72.750 | 72.960 | 72.960 | 61,856 |
| 2026-06-28 | 75.240 | 75.500 | 74.000 | 74.030 | 74.030 | 40,434 |
| 2026-06-25 | 76.000 | 76.350 | 75.100 | 75.240 | 75.240 | 40,360 |
| 2026-06-24 | 76.250 | 77.700 | 75.070 | 75.530 | 75.530 | 59,672 |
| 2026-06-23 | 80.080 | 80.830 | 76.000 | 76.080 | 76.080 | 161,313 |
| 2026-06-22 | 76.000 | 81.900 | 75.700 | 80.000 | 80.000 | 332,815 |
| 2026-06-21 | 75.050 | 76.790 | 75.030 | 75.640 | 75.640 | 39,825 |
| 2026-06-17 | 75.870 | 75.870 | 75.000 | 75.030 | 75.030 | 48,985 |
| 2026-06-16 | 76.000 | 76.590 | 75.340 | 75.380 | 75.380 | 57,890 |
| 2026-06-15 | 75.920 | 76.990 | 75.540 | 76.000 | 76.000 | 17,257 |
| 2026-06-14 | 76.500 | 77.500 | 75.500 | 75.920 | 75.920 | 30,839 |
| 2026-06-11 | 76.800 | 77.700 | 75.000 | 76.030 | 76.030 | 40,096 |
| 2026-06-10 | 77.450 | 77.800 | 76.660 | 76.880 | 76.880 | 49,986 |
| 2026-06-09 | 77.990 | 78.000 | 77.260 | 77.430 | 77.430 | 22,960 |
| 2026-06-08 | 77.250 | 78.080 | 77.010 | 77.410 | 77.410 | 17,644 |
| 2026-06-07 | 77.520 | 78.480 | 77.170 | 77.320 | 77.320 | 36,749 |
| 2026-06-04 | 77.000 | 78.550 | 76.620 | 77.500 | 77.500 | 106,029 |
| 2026-06-03 | 77.400 | 77.400 | 76.500 | 76.610 | 76.610 | 58,471 |
| 2026-06-02 | 77.340 | 77.700 | 77.110 | 77.160 | 77.160 | 55,745 |
| 2026-06-01 | 77.650 | 78.100 | 77.240 | 77.320 | 77.320 | 40,949 |
| 2026-05-25 | 79.000 | 79.200 | 77.020 | 77.650 | 77.650 | 41,220 |
| 2026-05-24 | 77.500 | 78.250 | 77.500 | 78.110 | 78.110 | 20,455 |
| 2026-05-21 | 77.680 | 77.990 | 77.000 | 77.290 | 77.290 | 28,814 |
| 2026-05-20 | 79.000 | 79.000 | 77.670 | 77.680 | 77.680 | 64,947 |
| 2026-05-19 | 79.210 | 79.840 | 78.580 | 78.800 | 78.800 | 58,592 |
| 2026-05-18 | 80.400 | 80.900 | 79.000 | 79.210 | 79.210 | 71,647 |
| 2026-05-17 | 80.690 | 81.000 | 80.150 | 80.230 | 80.230 | 102,554 |
| 2026-05-14 | 81.660 | 81.910 | 80.500 | 80.600 | 80.600 | 117,112 |
| 2026-05-13 | 82.000 | 82.490 | 80.500 | 80.650 | 80.650 | 161,731 |
| 2026-05-12 | 81.450 | 83.000 | 81.350 | 81.970 | 81.970 | 243,841 |
| 2026-05-11 | 80.500 | 81.000 | 80.400 | 80.770 | 80.770 | 82,464 |
| 2026-05-10 | 80.990 | 81.350 | 80.360 | 80.390 | 80.390 | 47,879 |
| 2026-05-06 | 80.450 | 81.750 | 80.300 | 80.420 | 80.420 | 173,151 |
| 2026-05-05 | 80.550 | 81.430 | 80.200 | 80.240 | 80.240 | 65,429 |
| 2026-05-04 | 80.600 | 82.020 | 80.160 | 80.530 | 80.530 | 135,653 |
| 2026-05-03 | 81.550 | 81.690 | 80.000 | 80.590 | 80.590 | 129,992 |
| 2026-04-30 | 81.700 | 81.790 | 80.900 | 81.030 | 81.030 | 91,593 |
| 2026-04-29 | 82.350 | 82.350 | 81.000 | 81.040 | 81.040 | 88,719 |
| 2026-04-28 | 83.020 | 83.440 | 81.750 | 81.900 | 81.900 | 119,674 |
| 2026-04-27 | 82.500 | 84.500 | 82.210 | 82.980 | 82.980 | 673,573 |
| 2026-04-26 | 81.890 | 82.280 | 81.160 | 81.980 | 81.980 | 252,445 |
| 2026-04-23 | 81.000 | 82.200 | 80.710 | 81.350 | 81.350 | 148,334 |
| 2026-04-22 | 81.150 | 81.900 | 80.700 | 80.800 | 80.800 | 173,348 |
| 2026-04-21 | 81.500 | 82.950 | 80.850 | 81.000 | 81.000 | 164,205 |
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.