FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	81.990	81.990	80.690	81.000	81.000	67,571
2026-04-19	82.500	83.000	81.010	81.660	81.660	117,213
2026-04-16	83.510	84.000	82.120	82.490	82.490	111,439
2026-04-15	84.950	85.000	83.010	83.660	83.660	195,984
2026-04-14	87.000	87.000	84.010	84.140	84.140	221,040
2026-04-12	85.200	85.200	85.200	85.200	85.200	1,020,484
2026-04-09	82.500	88.770	82.490	85.200	85.200	1,020,484
2026-04-08	81.000	82.900	79.220	80.670	80.670	518,050
2026-04-07	79.000	80.900	78.600	79.050	79.050	261,941
2026-04-06	77.390	81.690	77.390	78.920	78.920	486,016
2026-04-05	77.750	77.930	76.610	77.380	77.380	124,421
2026-04-02	77.600	77.800	76.650	76.750	76.750	64,952
2026-04-01	77.980	78.740	76.500	77.220	77.220	91,295
2026-03-31	78.330	78.330	76.780	77.560	77.560	80,098
2026-03-30	78.000	79.050	76.330	76.980	76.980	90,427
2026-03-29	81.100	81.970	77.500	77.600	77.600	87,906
2026-03-26	82.640	82.850	80.010	80.140	80.140	175,302
2026-03-25	84.000	84.990	81.200	81.590	81.590	724,061
2026-03-24	78.000	81.000	77.780	80.000	80.000	258,272
2026-03-18	77.450	77.770	76.200	77.640	77.640	54,336
2026-03-17	77.780	79.800	76.500	76.510	76.510	91,351
2026-03-16	80.860	80.860	77.000	77.280	77.280	105,687
2026-03-15	80.000	83.700	80.000	80.530	80.530	357,760
2026-03-12	78.500	78.800	76.650	78.700	78.700	75,820
2026-03-11	76.580	78.500	76.000	77.830	77.830	39,246
2026-03-10	77.800	78.970	76.500	76.800	76.800	24,729
2026-03-09	79.990	80.640	77.050	77.700	77.700	57,614
2026-03-08	78.900	81.400	76.550	79.130	79.130	241,142
2026-03-05	76.400	76.950	75.000	75.000	75.000	24,881
2026-03-04	74.870	77.780	74.010	76.130	76.130	110,909
2026-03-03	71.000	75.000	69.300	73.030	73.030	77,269
2026-03-02	69.150	71.600	69.010	71.130	71.130	16,382
2026-03-01	66.550	71.890	66.550	70.640	70.640	24,581
2026-02-26	73.010	73.790	72.110	73.000	73.000	16,191
2026-02-25	74.400	74.500	73.000	73.070	73.070	20,545
2026-02-24	75.000	75.000	74.010	74.090	74.090	17,924
2026-02-23	73.250	74.900	73.100	74.650	74.650	21,856
2026-02-22	75.850	75.890	73.000	73.250	73.250	82,090
2026-02-19	78.300	78.300	75.810	75.960	75.960	54,357
2026-02-18	78.000	78.780	77.080	77.300	77.300	72,771
2026-02-17	77.800	79.190	76.160	77.660	77.660	83,687
2026-02-16	78.850	78.850	77.800	77.800	77.800	51,391
2026-02-15	78.700	79.190	77.860	77.970	77.970	133,460
2026-02-12	78.610	79.350	77.960	78.000	78.000	93,580
2026-02-11	77.490	81.470	77.300	78.520	78.520	293,637
2026-02-10	77.900	78.490	77.310	77.350	77.350	93,875
2026-02-09	78.500	78.500	77.900	77.910	77.910	26,333
2026-02-08	79.540	79.540	77.800	77.900	77.900	251,039
2026-02-05	79.600	79.850	78.200	78.200	78.200	30,056
2026-02-04	79.500	79.850	78.700	79.080	79.080	31,423
2026-02-03	79.470	79.970	78.520	79.500	79.500	23,384
2026-02-02	78.420	79.500	77.700	78.870	78.870	46,308
2026-02-01	79.000	79.200	77.600	78.170	78.170	9,806
2026-01-28	79.740	80.300	77.350	77.990	77.990	45,927
2026-01-27	79.920	80.010	78.060	79.110	79.110	42,995
2026-01-26	80.350	80.400	79.120	79.420	79.420	39,080
2026-01-25	79.000	82.000	78.510	79.080	79.080	180,284
2026-01-22	79.400	79.800	78.400	78.460	78.460	41,900
2026-01-21	78.600	80.000	77.600	78.030	78.030	99,974
2026-01-20	78.950	80.700	77.830	77.930	77.930	78,104

← NewerPage 3 of 12 · 680 trading daysOlder →

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.