International Company For Fertilizers & Chemicals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.280	15.750	15.220	15.550	15.550	2,008,069
2026-07-20	15.630	15.630	15.170	15.280	15.280	601,798
2026-07-19	15.310	15.660	15.250	15.500	15.500	791,314
2026-07-16	15.490	15.490	15.170	15.230	15.230	769,174
2026-07-15	15.600	15.750	15.120	15.420	15.420	895,607
2026-07-14	15.150	15.780	15.100	15.550	15.550	2,250,587
2026-07-13	15.040	15.160	14.990	15.090	15.090	420,107
2026-07-12	15.150	15.300	14.950	15.020	15.020	840,830
2026-07-09	15.100	15.400	15.000	15.130	15.130	364,547
2026-07-08	15.130	15.240	14.810	15.140	15.140	571,248
2026-07-07	14.900	15.250	14.900	15.160	15.160	545,903
2026-07-06	14.750	14.890	14.720	14.890	14.890	329,702
2026-07-05	14.630	14.790	14.610	14.750	14.750	320,486
2026-07-01	14.570	14.730	14.500	14.630	14.630	352,515
2026-06-30	14.530	14.700	14.440	14.570	14.570	389,192
2026-06-29	14.340	14.600	14.340	14.530	14.530	232,704
2026-06-28	14.590	14.750	14.320	14.340	14.340	473,230
2026-06-25	15.040	15.060	14.500	14.590	14.590	600,233
2026-06-24	15.040	15.060	14.800	15.040	15.040	214,848
2026-06-23	15.250	15.290	15.020	15.040	15.040	219,767
2026-06-22	15.160	15.280	15.060	15.250	15.250	231,393
2026-06-21	15.060	15.300	15.060	15.160	15.160	326,825
2026-06-17	15.140	15.170	15.050	15.060	15.060	285,538
2026-06-16	15.050	15.210	15.010	15.140	15.140	186,499
2026-06-15	15.220	15.380	15.050	15.050	15.050	266,610
2026-06-14	14.820	15.450	14.820	15.220	15.220	304,891
2026-06-11	14.900	15.050	14.800	14.820	14.820	635,430
2026-06-10	15.680	15.680	14.900	14.900	14.900	598,716
2026-06-09	15.510	15.700	15.510	15.680	15.680	262,235
2026-06-08	15.510	15.650	15.400	15.510	15.510	799,245
2026-06-07	15.840	15.840	15.440	15.510	15.510	374,969
2026-06-04	15.830	15.900	15.750	15.840	15.840	417,840
2026-06-03	15.910	16.050	15.800	15.830	15.830	592,104
2026-06-02	15.920	16.190	15.800	15.910	15.910	755,118
2026-06-01	15.820	16.040	15.650	15.920	15.920	240,883
2026-05-25	15.850	16.000	15.660	15.820	15.820	512,477
2026-05-24	15.780	15.980	15.430	15.850	15.850	309,777
2026-05-21	15.850	15.900	15.550	15.780	15.780	1,139,468
2026-05-20	16.100	16.250	15.830	15.850	15.850	834,720
2026-05-19	16.030	16.490	16.030	16.100	16.100	1,613,447
2026-05-18	16.030	16.150	15.900	16.030	16.030	852,551
2026-05-17	16.290	16.290	16.000	16.030	16.030	992,687
2026-05-14	16.400	16.610	16.250	16.290	16.290	1,252,806
2026-05-13	16.340	16.400	16.110	16.400	16.400	1,683,620
2026-05-12	16.160	16.420	16.100	16.340	16.340	1,381,592
2026-05-11	15.840	16.290	15.840	16.160	16.160	1,483,542
2026-05-10	16.000	16.100	15.800	15.840	15.840	464,029
2026-05-06	15.960	16.170	15.920	16.000	16.000	662,092
2026-05-05	16.260	16.260	15.010	15.960	15.960	1,312,633
2026-05-04	16.250	16.340	16.010	16.260	16.260	1,638,063
2026-05-03	16.170	16.500	16.170	16.250	16.250	1,257,771
2026-04-30	16.400	16.640	16.100	16.170	16.170	2,747,127
2026-04-29	15.890	16.420	15.750	16.400	16.400	3,414,156
2026-04-28	15.600	16.020	15.570	15.890	15.890	3,734,523
2026-04-27	15.000	15.650	15.000	15.600	15.600	2,996,045
2026-04-26	14.730	15.160	14.730	15.000	15.000	1,416,988
2026-04-23	14.650	15.000	14.650	14.730	14.730	1,603,100
2026-04-22	14.660	14.770	14.590	14.650	14.650	1,112,851
2026-04-21	14.700	14.830	14.620	14.660	14.660	818,506
2026-04-20	14.780	14.850	14.680	14.700	14.700	745,299

← NewerPage 2 of 5 · 243 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.