International Company For Fertilizers & Chemicals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	21.760	21.800	20.500	20.540	20.540	588,104
2026-10-15	21.810	21.900	21.470	21.850	21.850	946,395
2026-10-14	21.020	21.880	21.020	21.810	21.810	613,255
2026-10-13	21.420	21.750	20.110	21.020	21.020	1,297,532
2026-10-12	22.570	22.690	21.000	21.080	21.080	384,578
2026-10-11	23.200	23.260	22.500	22.570	22.570	395,475
2026-10-07	23.100	23.220	22.640	23.200	23.200	649,227
2026-10-06	23.550	23.660	23.010	23.060	23.060	912,810
2026-10-05	22.900	23.670	22.510	23.190	23.190	1,177,880
2026-10-04	21.920	23.000	21.920	23.000	23.000	1,006,862
2026-10-01	20.980	21.980	20.700	21.980	21.980	569,431
2026-09-30	21.280	21.400	19.550	20.720	20.720	892,632
2026-09-29	22.060	22.550	20.000	21.460	21.460	1,154,827
2026-09-28	22.800	22.990	22.000	22.050	22.050	1,096,153
2026-09-27	23.470	23.750	22.700	22.760	22.760	2,637,664
2026-09-24	22.650	22.650	21.160	22.210	22.210	633,080
2026-09-23	23.000	23.490	22.080	22.650	22.650	614,183
2026-09-22	23.000	23.500	22.130	22.890	22.890	436,302
2026-09-21	23.730	23.730	21.800	23.000	23.000	653,247
2026-09-20	23.600	24.350	23.500	23.730	23.730	1,486,719
2026-09-17	23.300	23.600	23.030	23.550	23.550	961,921
2026-09-16	23.000	23.400	22.700	23.380	23.380	819,861
2026-09-15	22.010	23.300	22.000	23.000	23.000	1,292,946
2026-09-14	22.630	22.630	21.710	22.010	22.010	3,780,640
2026-09-13	23.600	23.690	22.370	22.610	22.610	474,267
2026-09-10	23.920	23.990	23.200	23.600	23.600	530,891
2026-09-09	23.000	23.950	22.520	23.950	23.950	1,871,949
2026-09-08	22.690	23.490	22.610	22.920	22.920	2,806,809
2026-09-07	24.150	24.150	20.770	21.690	21.690	1,931,233
2026-09-06	24.640	24.760	24.030	24.150	24.150	1,332,055
2026-09-03	24.350	24.600	23.680	24.600	24.600	2,565,545
2026-09-02	24.250	24.570	23.330	24.200	24.200	1,788,103
2026-09-01	23.500	24.600	23.270	24.150	24.150	5,520,665
2026-08-31	22.800	23.550	22.400	23.010	23.010	3,100,351
2026-08-30	21.090	23.900	21.090	22.860	22.860	6,016,987
2026-08-26	21.550	22.440	20.610	21.290	21.290	4,152,924
2026-08-25	19.950	21.600	19.260	21.460	21.460	6,104,948
2026-08-24	20.400	21.990	19.900	19.950	19.950	5,071,588
2026-08-23	18.780	20.490	18.780	20.490	20.490	4,871,629
2026-08-20	19.300	19.700	18.600	18.770	18.770	3,473,308
2026-08-19	17.630	19.880	17.630	19.200	19.200	11,274,203
2026-08-18	16.780	18.220	16.780	17.410	17.410	4,625,280
2026-08-17	17.400	17.600	15.330	16.780	16.780	2,002,145
2026-08-16	17.400	17.800	17.200	17.400	17.400	1,363,628
2026-08-13	17.300	17.500	17.050	17.400	17.400	1,714,448
2026-08-12	16.900	17.550	16.900	17.300	17.300	2,187,719
2026-08-11	16.450	16.910	16.260	16.900	16.900	2,284,029
2026-08-10	16.450	16.600	16.110	16.450	16.450	669,061
2026-08-09	16.170	16.450	16.060	16.450	16.450	1,030,822
2026-08-06	16.390	16.430	16.000	16.170	16.170	1,471,137
2026-08-05	16.200	16.650	16.040	16.390	16.390	2,543,803
2026-08-04	15.500	16.270	15.500	16.200	16.200	2,810,392
2026-08-03	15.750	15.800	15.500	15.500	15.500	901,528
2026-08-02	15.500	15.750	15.400	15.750	15.750	697,763
2026-07-30	15.640	15.700	15.200	15.500	15.500	951,836
2026-07-29	15.230	15.850	15.180	15.640	15.640	2,031,836
2026-07-28	15.300	15.490	15.220	15.230	15.230	330,868
2026-07-27	15.500	15.540	15.200	15.290	15.290	437,613
2026-07-26	15.420	15.650	15.400	15.470	15.470	517,127
2026-07-22	15.550	15.700	15.290	15.460	15.460	739,193

Page 1 of 9 · 504 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.