International Company For Fertilizers & Chemicals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.290	16.460	15.970	16.030	16.030	653,652
2025-10-20	16.400	16.500	16.200	16.290	16.290	1,289,312
2025-10-19	16.560	16.640	16.360	16.400	16.400	351,471
2025-10-16	16.600	16.680	16.430	16.560	16.560	100,064
2025-10-15	16.640	16.730	16.300	16.600	16.600	507,890
2025-10-14	16.640	16.800	16.600	16.640	16.640	472,437
2025-10-13	16.480	17.350	16.370	16.640	16.640	1,693,154
2025-10-12	16.600	16.600	16.150	16.480	16.480	502,911
2025-10-08	16.630	16.780	16.380	16.650	16.650	430,331
2025-10-07	16.150	16.790	16.130	16.630	16.630	1,630,497
2025-10-06	16.190	16.490	16.050	16.150	16.150	483,222
2025-10-05	16.520	16.850	16.110	16.190	16.190	502,916
2025-10-02	18.000	18.000	16.500	16.520	16.520	1,310,705
2025-10-01	28.710	29.400	28.610	29.220	29.220	321,861
2025-09-30	28.680	28.850	28.480	28.710	28.710	510,996
2025-09-29	28.680	29.100	28.500	28.680	28.680	273,471
2025-09-28	28.550	29.000	28.410	28.680	28.680	196,240
2025-09-25	28.510	29.000	28.410	28.550	28.550	702,006
2025-09-24	28.620	29.250	28.450	28.510	28.510	327,522
2025-09-23	29.280	29.500	28.540	28.620	28.620	508,784
2025-09-22	29.870	30.750	29.000	29.280	29.280	293,128
2025-09-21	29.300	31.300	29.300	29.870	29.870	502,327
2025-09-18	29.220	29.950	29.220	29.300	29.300	552,275
2025-09-17	29.510	29.950	29.030	29.220	29.220	98,784
2025-09-16	30.180	30.800	28.500	29.510	29.510	363,675
2025-09-15	31.240	31.790	30.120	30.180	30.180	435,291
2025-09-14	32.310	32.670	31.000	31.240	31.240	929,301
2025-09-11	32.490	33.200	32.150	32.310	32.310	1,397,408
2025-09-10	30.510	33.000	30.510	32.490	32.490	2,149,252
2025-09-09	29.390	30.740	29.350	30.510	30.510	843,569
2025-09-08	29.210	29.950	29.200	29.390	29.390	466,365
2025-09-07	29.680	30.280	29.000	29.210	29.210	271,288
2025-09-03	29.500	30.550	29.250	29.680	29.680	220,179
2025-09-02	29.030	29.900	29.000	29.500	29.500	322,469
2025-09-01	29.080	29.400	28.730	29.030	29.030	418,813
2025-08-31	29.480	30.180	28.770	29.080	29.080	146,524
2025-08-28	29.000	29.690	29.000	29.480	29.480	402,964
2025-08-27	28.960	29.400	28.920	29.000	29.000	190,705
2025-08-26	30.000	30.480	28.000	28.960	28.960	320,717
2025-08-25	29.230	30.400	29.230	30.000	30.000	981,964
2025-08-24	29.210	29.600	29.100	29.230	29.230	158,694
2025-08-21	29.630	29.980	29.010	29.210	29.210	131,442
2025-08-20	30.230	31.000	29.100	29.630	29.630	769,938
2025-08-19	28.590	30.500	28.590	30.230	30.230	845,238
2025-08-18	28.010	28.700	27.900	28.590	28.590	1,080,607
2025-08-17	27.800	28.850	27.800	28.010	28.010	768,383
2025-08-14	27.100	28.330	27.100	27.800	27.800	894,133
2025-08-13	26.480	27.480	26.450	27.100	27.100	753,361
2025-08-12	26.200	26.500	26.020	26.480	26.480	360,873
2025-08-11	26.400	26.680	26.100	26.200	26.200	665,548
2025-08-10	26.260	26.750	26.200	26.400	26.400	235,531
2025-08-07	26.170	26.490	26.010	26.260	26.260	380,587
2025-08-06	26.410	26.620	25.910	26.170	26.170	609,491
2025-08-05	26.180	26.650	26.180	26.410	26.410	625,409
2025-08-04	25.150	26.300	25.150	26.180	26.180	1,418,644
2025-08-03	24.600	25.300	24.500	25.150	25.150	594,370
2025-07-31	24.630	24.840	24.200	24.600	24.600	293,000
2025-07-30	24.210	24.990	24.200	24.630	24.630	726,985
2025-07-29	24.380	24.600	24.000	24.210	24.210	265,820
2025-07-28	25.250	25.500	24.350	24.380	24.380	315,856

← NewerPage 5 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.