FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	69.850	70.250	64.010	65.370	65.370	37,969
2026-10-15	69.940	71.000	69.110	69.850	69.850	18,870
2026-10-14	69.750	71.750	68.000	69.940	69.940	50,457
2026-10-13	71.070	72.000	66.720	69.750	69.750	77,480
2026-10-12	74.540	77.640	70.000	71.070	71.070	128,158
2026-10-11	75.270	76.650	74.500	74.540	74.540	36,261
2026-10-07	75.930	77.000	75.000	75.270	75.270	40,080
2026-10-06	76.460	77.960	75.500	75.930	75.930	45,189
2026-10-05	77.030	77.320	76.030	76.460	76.460	20,824
2026-10-04	76.660	77.450	76.450	77.030	77.030	25,703
2026-10-01	75.000	76.970	75.000	76.660	76.660	29,672
2026-09-30	73.740	74.500	72.400	74.220	74.220	28,432
2026-09-29	73.400	74.800	73.400	73.740	73.740	21,991
2026-09-28	74.100	75.240	70.420	73.400	73.400	49,841
2026-09-27	77.500	77.750	73.900	74.010	74.010	79,975
2026-09-24	77.900	78.740	76.100	76.880	76.880	59,074
2026-09-23	78.090	79.000	77.550	77.560	77.560	83,197
2026-09-22	79.650	79.950	78.090	78.220	78.220	57,032
2026-09-21	81.200	81.500	78.110	79.600	79.600	73,173
2026-09-20	81.900	82.300	79.650	81.200	81.200	222,386
2026-09-17	77.620	81.900	77.510	81.900	81.900	252,601
2026-09-16	78.000	78.420	77.460	77.530	77.530	54,726
2026-09-15	78.400	79.000	77.500	77.790	77.790	73,972
2026-09-14	79.750	81.990	78.010	78.110	78.110	163,848
2026-09-13	79.050	79.980	78.120	79.720	79.720	98,940
2026-09-10	80.080	80.550	78.830	78.910	78.910	114,570
2026-09-09	79.260	80.750	78.150	80.000	80.000	183,209
2026-09-08	80.700	81.300	79.060	79.170	79.170	134,425
2026-09-07	81.000	82.460	80.520	80.630	80.630	138,652
2026-09-06	82.850	82.890	80.000	81.000	81.000	231,730
2026-09-03	84.000	86.000	81.390	81.400	81.400	583,728
2026-09-02	80.000	83.400	79.600	81.000	81.000	493,474
2026-09-01	78.000	81.000	77.730	79.000	79.000	263,692
2026-08-31	78.990	79.300	77.300	77.440	77.440	90,824
2026-08-30	79.000	79.790	78.000	78.740	78.740	183,838
2026-08-26	78.880	79.250	77.790	77.980	77.980	50,414
2026-08-25	78.360	80.900	78.250	78.290	78.290	149,347
2026-08-24	78.140	79.600	78.020	78.030	78.030	160,553
2026-08-23	79.000	79.780	77.040	77.960	77.960	145,054
2026-08-20	78.210	78.780	76.900	77.000	77.000	201,437
2026-08-19	78.000	83.950	77.550	77.730	77.730	992,293
2026-08-18	78.450	79.890	76.700	77.500	77.500	338,503
2026-08-17	81.790	82.000	78.610	78.870	78.870	229,820
2026-08-16	82.100	83.550	80.450	81.380	81.380	159,844
2026-08-13	82.010	83.900	80.750	81.020	81.020	161,982
2026-08-12	83.000	84.880	81.100	81.110	81.110	411,104
2026-08-11	85.500	87.300	82.110	82.200	82.200	480,238
2026-08-10	83.100	87.970	83.100	85.060	85.060	1,320,458
2026-08-09	81.500	86.000	80.510	82.300	82.300	1,005,716
2026-08-06	77.800	81.000	77.260	78.160	78.160	444,238
2026-08-05	76.690	79.110	76.670	77.070	77.070	113,058
2026-08-04	76.600	77.500	76.200	76.650	76.650	74,643
2026-08-03	77.250	77.690	76.160	76.580	76.580	107,342
2026-08-02	76.000	77.900	75.900	76.550	76.550	74,919
2026-07-30	77.010	77.600	75.010	75.900	75.900	62,708
2026-07-29	77.350	78.300	77.000	77.010	77.010	66,925
2026-07-28	77.450	79.000	77.000	77.350	77.350	78,315
2026-07-27	76.780	79.780	76.650	77.230	77.230	209,210
2026-07-26	78.050	79.000	76.630	76.780	76.780	109,936
2026-07-22	79.400	80.500	77.150	78.260	78.260	160,916

Page 1 of 5 · 244 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.