FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-19 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-16 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-15 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-14 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-09 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-08 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-06 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 500 |
| 2025-01-02 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 7,000 |
| 2024-12-31 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 500 |
| 2024-12-30 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-29 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-28 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-26 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-25 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-24 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-23 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-22 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-19 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-18 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 1,000 |
| 2024-12-17 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-16 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-15 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-12 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-11 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-10 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-09 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-12-08 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 2,000 |
| 2024-12-01 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 144 |
| 2024-11-24 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 6 |
| 2024-11-20 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 2,000 |
| 2024-11-19 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-18 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-17 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-14 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-13 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-12 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-11 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-10 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-07 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-06 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 10 |
| 2024-11-05 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-04 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-03 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-10-31 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-10-30 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-10-29 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-10-28 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-10-27 | 10.140 | 10.140 | 9.220 | 9.220 | 9.220 | 1,000 |
| 2024-10-20 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 16,300 |
| 2024-10-17 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 18,000 |
| 2024-10-16 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 19,700 |
| 2024-10-15 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 21,673 |
| 2024-10-14 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-13 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-09 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-08 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-07 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-03 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
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.