International Company For Fertilizers & Chemicals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.390	15.700	14.840	15.010	15.010	1,590,842
2026-01-14	16.100	16.250	15.170	15.390	15.390	2,869,013
2026-01-13	15.650	16.420	15.650	16.100	16.100	6,221,903
2026-01-12	14.890	15.650	14.750	15.650	15.650	2,872,303
2026-01-11	15.210	15.390	14.870	14.890	14.890	957,403
2026-01-08	15.440	15.640	15.150	15.210	15.210	1,096,520
2026-01-06	15.220	15.550	15.150	15.440	15.440	1,644,951
2026-01-05	14.510	15.220	14.510	15.220	15.220	2,611,728
2026-01-04	14.210	14.550	14.210	14.510	14.510	406,425
2025-12-31	14.230	14.350	14.200	14.210	14.210	229,271
2025-12-30	14.280	14.380	14.150	14.230	14.230	255,465
2025-12-29	14.430	14.440	14.200	14.280	14.280	324,449
2025-12-28	14.530	14.690	14.420	14.430	14.430	255,812
2025-12-25	14.400	14.700	14.400	14.530	14.530	646,797
2025-12-24	14.210	14.710	14.210	14.400	14.400	1,199,513
2025-12-23	13.960	14.250	13.900	14.210	14.210	622,981
2025-12-22	13.830	14.050	13.810	13.960	13.960	327,740
2025-12-21	13.920	14.130	13.800	13.830	13.830	314,562
2025-12-18	13.930	14.200	13.900	13.920	13.920	503,059
2025-12-17	14.080	14.220	13.900	13.930	13.930	269,411
2025-12-16	13.870	14.250	13.750	14.080	14.080	836,209
2025-12-15	14.040	14.100	13.810	13.870	13.870	620,033
2025-12-14	14.300	14.360	14.000	14.040	14.040	1,613,025
2025-12-11	14.400	14.460	14.270	14.300	14.300	628,608
2025-12-10	14.310	14.450	14.310	14.400	14.400	270,869
2025-12-09	14.280	14.390	14.240	14.310	14.310	458,355
2025-12-08	14.370	14.490	14.250	14.280	14.280	1,735,549
2025-12-07	14.470	14.560	14.310	14.370	14.370	643,650
2025-12-04	14.380	14.500	14.380	14.470	14.470	128,629
2025-12-03	14.500	14.650	14.330	14.380	14.380	517,696
2025-12-02	14.410	14.720	14.400	14.500	14.500	1,218,285
2025-12-01	14.420	14.900	14.380	14.410	14.410	1,350,902
2025-11-30	14.540	14.760	14.350	14.420	14.420	987,924
2025-11-27	14.620	14.840	14.500	14.540	14.540	884,357
2025-11-26	14.700	15.000	14.550	14.620	14.620	390,874
2025-11-25	15.420	15.630	14.700	14.700	14.700	1,274,592
2025-11-24	14.420	15.790	14.420	15.420	15.420	4,556,658
2025-11-23	14.180	14.670	14.180	14.420	14.420	210,008
2025-11-20	14.300	14.470	14.110	14.180	14.180	458,874
2025-11-19	14.320	14.650	14.260	14.300	14.300	575,385
2025-11-18	14.770	14.880	14.260	14.320	14.320	1,367,987
2025-11-17	15.010	15.050	14.700	14.770	14.770	1,054,159
2025-11-16	15.070	15.310	14.800	15.010	15.010	495,682
2025-11-13	15.370	15.430	15.000	15.070	15.070	285,547
2025-11-12	15.180	15.400	15.000	15.370	15.370	371,525
2025-11-11	15.300	15.700	15.100	15.180	15.180	2,286,284
2025-11-10	14.600	15.390	14.400	15.300	15.300	1,804,098
2025-11-09	14.620	14.850	14.350	14.600	14.600	642,758
2025-11-06	14.420	14.700	14.420	14.620	14.620	397,309
2025-11-05	14.900	14.950	14.400	14.420	14.420	492,187
2025-11-04	14.950	15.250	14.700	14.900	14.900	1,479,291
2025-11-03	14.430	15.080	14.300	14.950	14.950	1,884,221
2025-11-02	14.390	14.700	14.250	14.430	14.430	610,107
2025-10-30	14.800	14.800	14.270	14.390	14.390	1,638,892
2025-10-29	15.000	15.130	14.780	14.800	14.800	542,233
2025-10-28	15.170	15.370	14.910	15.000	15.000	984,012
2025-10-27	15.070	15.260	15.020	15.170	15.170	2,022,995
2025-10-26	15.490	15.550	15.000	15.070	15.070	1,024,619
2025-10-23	15.830	15.900	15.480	15.490	15.490	436,485
2025-10-22	16.030	16.100	15.110	15.830	15.830	539,754

← NewerPage 4 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.