FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	78.930	78.930	78.200	78.270	78.270	21,578
2026-01-18	77.250	78.990	77.250	78.170	78.170	14,776
2026-01-15	79.480	79.600	77.000	77.230	77.230	16,252
2026-01-14	78.500	79.490	77.550	78.980	78.980	57,288
2026-01-13	79.990	80.500	78.030	78.150	78.150	45,415
2026-01-12	81.750	81.800	79.920	80.000	80.000	59,647
2026-01-11	81.040	82.000	80.720	80.940	80.940	39,916
2026-01-08	81.440	82.600	81.000	81.230	81.230	23,905
2026-01-06	80.510	81.770	80.510	80.710	80.710	37,312
2026-01-05	81.350	82.460	80.220	80.460	80.460	46,383
2026-01-04	82.350	83.800	81.300	81.600	81.600	43,626
2025-12-31	83.420	83.420	82.250	82.520	82.520	51,683
2025-12-30	83.470	83.490	82.250	83.000	83.000	33,377
2025-12-29	84.650	84.650	82.350	82.420	82.420	69,430
2025-12-28	84.050	84.890	82.920	84.010	84.010	120,147
2025-12-25	82.000	84.900	82.000	82.710	82.710	237,943
2025-12-24	81.210	82.000	81.110	81.200	81.200	28,257
2025-12-23	82.800	83.000	81.110	81.300	81.300	47,114
2025-12-22	81.490	84.000	81.080	81.980	81.980	89,447
2025-12-21	81.700	82.000	80.510	81.050	81.050	54,505
2025-12-18	81.000	82.000	80.160	80.410	80.410	85,031
2025-12-17	80.280	81.300	80.050	80.150	80.150	32,717
2025-12-16	82.000	82.490	80.100	80.110	80.110	50,129
2025-12-15	82.940	83.390	81.550	81.660	81.660	38,010
2025-12-14	81.980	83.700	81.810	82.180	82.180	103,528
2025-12-11	81.040	83.000	80.910	81.900	81.900	114,028
2025-12-10	81.800	82.280	80.640	81.050	81.050	45,852
2025-12-09	82.000	82.750	81.000	81.070	81.070	78,289
2025-12-08	80.490	84.000	80.000	81.250	81.250	188,155
2025-12-07	81.380	81.380	79.210	79.460	79.460	61,009
2025-12-04	79.500	82.300	79.500	80.050	80.050	173,249
2025-12-03	82.480	82.480	79.100	79.160	79.160	185,177
2025-12-02	82.970	83.000	81.110	81.260	81.260	101,485
2025-12-01	81.520	83.710	81.500	82.020	82.020	87,702
2025-11-30	82.990	82.990	81.510	81.510	81.510	110,436
2025-11-27	82.900	82.900	81.770	82.140	82.140	63,253
2025-11-26	84.030	84.990	82.160	82.530	82.530	81,995
2025-11-25	87.000	87.000	83.720	84.010	84.010	112,548
2025-11-24	86.410	88.990	85.700	86.360	86.360	297,296
2025-11-23	85.960	86.740	85.390	85.500	85.500	139,244
2025-11-20	85.350	86.000	84.160	86.000	86.000	106,662
2025-11-19	86.610	87.650	85.220	85.340	85.340	114,839
2025-11-18	85.420	90.630	85.160	86.260	86.260	291,365
2025-11-17	87.600	88.650	85.160	85.280	85.280	164,623
2025-11-16	90.650	92.000	87.120	87.350	87.350	282,332
2025-11-13	93.400	96.490	90.500	90.630	90.630	910,803
2025-11-12	88.310	92.800	87.500	90.550	90.550	676,486
2025-11-11	92.000	94.000	87.710	88.250	88.250	517,879
2025-11-10	83.040	93.850	83.040	92.800	92.800	891,442
2025-11-09	80.500	85.980	78.560	82.020	82.020	308,117
2025-11-06	78.800	81.590	78.010	79.070	79.070	66,703
2025-11-05	80.110	82.000	78.500	78.810	78.810	37,655
2025-11-04	78.500	82.000	77.200	80.160	80.160	138,798
2025-11-03	78.070	78.850	77.020	77.700	77.700	63,394
2025-11-02	79.000	80.790	77.560	78.140	78.140	28,192
2025-10-30	80.090	81.980	78.500	79.280	79.280	60,263
2025-10-29	78.440	83.130	78.000	80.190	80.190	114,051
2025-10-28	79.750	79.980	77.580	78.010	78.010	108,453
2025-10-27	81.010	81.890	78.800	79.010	79.010	70,972
2025-10-26	82.550	82.550	81.000	81.010	81.010	37,269

← NewerPage 4 of 5 · 245 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.