International Company For Fertilizers & Chemicals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	14.750	14.900	14.750	14.780	14.780	770,287
2026-04-16	15.090	15.190	14.750	14.750	14.750	2,574,477
2026-04-15	14.700	15.240	14.700	15.090	15.090	2,329,703
2026-04-14	14.540	14.800	14.540	14.700	14.700	1,310,973
2026-04-09	14.620	14.800	14.490	14.540	14.540	1,213,407
2026-04-08	14.600	14.900	14.600	14.620	14.620	1,113,121
2026-04-07	14.770	15.090	14.590	14.600	14.600	1,237,363
2026-04-06	14.620	15.200	14.580	14.770	14.770	1,432,223
2026-04-05	14.710	14.810	14.500	14.620	14.620	394,007
2026-04-02	14.800	14.880	14.670	14.710	14.710	613,541
2026-04-01	14.710	14.950	14.710	14.800	14.800	1,440,529
2026-03-31	14.380	14.950	14.380	14.710	14.710	1,077,720
2026-03-30	15.120	15.280	14.300	14.380	14.380	1,409,652
2026-03-29	15.820	16.000	15.120	15.120	15.120	937,609
2026-03-26	16.250	16.310	15.750	15.820	15.820	556,121
2026-03-25	16.360	16.500	16.100	16.250	16.250	614,664
2026-03-24	16.000	16.450	16.000	16.360	16.360	827,032
2026-03-18	15.830	16.050	15.650	16.000	16.000	954,557
2026-03-17	15.400	15.930	15.170	15.830	15.830	758,619
2026-03-16	15.510	15.650	15.200	15.400	15.400	303,708
2026-03-15	15.750	16.500	15.450	15.510	15.510	388,326
2026-03-12	15.860	16.250	15.750	15.750	15.750	649,773
2026-03-11	15.600	15.930	15.600	15.860	15.860	577,301
2026-03-10	15.940	15.940	15.400	15.600	15.600	592,263
2026-03-09	16.650	16.960	15.750	15.940	15.940	2,247,230
2026-03-08	15.450	16.690	15.450	16.650	16.650	2,991,267
2026-03-05	15.500	15.700	15.110	15.450	15.450	473,368
2026-03-04	15.500	16.000	15.120	15.500	15.500	1,588,211
2026-03-03	14.580	15.500	14.380	15.500	15.500	1,122,470
2026-03-02	14.270	14.680	14.120	14.580	14.580	522,770
2026-03-01	14.720	14.720	13.500	14.270	14.270	589,395
2026-02-26	14.650	14.940	14.550	14.720	14.720	432,542
2026-02-25	15.230	15.380	14.440	14.650	14.650	1,186,411
2026-02-24	15.300	15.600	15.150	15.230	15.230	619,951
2026-02-23	15.090	15.400	15.000	15.300	15.300	551,869
2026-02-22	15.630	15.790	15.010	15.090	15.090	1,258,220
2026-02-19	16.210	16.300	15.460	15.630	15.630	1,172,607
2026-02-18	16.270	16.440	16.130	16.210	16.210	792,636
2026-02-17	16.340	16.470	16.100	16.270	16.270	788,182
2026-02-16	16.620	16.800	16.210	16.340	16.340	1,203,245
2026-02-15	16.480	16.990	16.480	16.620	16.620	2,706,565
2026-02-12	16.700	16.900	16.110	16.480	16.480	3,238,138
2026-02-11	16.960	17.000	15.210	16.700	16.700	7,032,299
2026-02-10	15.280	16.960	15.190	16.960	16.960	2,002,833
2026-02-09	15.430	15.610	15.250	15.280	15.280	616,444
2026-02-08	15.040	15.620	15.040	15.430	15.430	1,098,612
2026-02-05	14.940	15.150	14.750	15.040	15.040	905,321
2026-02-04	15.010	15.140	14.910	14.940	14.940	800,818
2026-02-03	15.150	15.280	14.970	15.010	15.010	836,851
2026-02-02	15.180	15.300	15.000	15.150	15.150	593,099
2026-02-01	15.190	15.390	14.700	15.180	15.180	554,378
2026-01-28	15.470	15.650	15.030	15.190	15.190	828,887
2026-01-27	15.650	15.770	15.400	15.470	15.470	642,975
2026-01-26	15.910	15.910	15.400	15.650	15.650	700,241
2026-01-25	15.950	16.300	15.850	15.910	15.910	1,169,643
2026-01-22	16.110	16.290	15.900	15.950	15.950	1,063,841
2026-01-21	16.060	16.320	15.810	16.110	16.110	1,764,065
2026-01-20	15.740	16.060	15.620	16.060	16.060	1,737,475
2026-01-19	15.650	15.940	15.500	15.740	15.740	1,187,092
2026-01-18	15.010	15.650	15.010	15.650	15.650	749,723

← NewerPage 3 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.