International Company For Fertilizers & Chemicals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 25.250 | 25.500 | 24.350 | 24.380 | 24.380 | 315,856 |
| 2025-07-27 | 25.120 | 25.880 | 25.020 | 25.250 | 25.250 | 438,877 |
| 2025-07-23 | 24.580 | 25.500 | 24.580 | 25.120 | 25.120 | 1,225,616 |
| 2025-07-22 | 23.990 | 24.690 | 23.990 | 24.580 | 24.580 | 307,494 |
| 2025-07-21 | 23.780 | 24.350 | 23.780 | 23.990 | 23.990 | 201,305 |
| 2025-07-20 | 23.690 | 24.500 | 23.500 | 23.780 | 23.780 | 236,263 |
| 2025-07-17 | 24.190 | 24.480 | 23.510 | 23.690 | 23.690 | 561,322 |
| 2025-07-16 | 24.500 | 24.950 | 24.010 | 24.190 | 24.190 | 323,126 |
| 2025-07-15 | 23.930 | 25.700 | 23.930 | 24.500 | 24.500 | 2,085,187 |
| 2025-07-14 | 24.080 | 24.450 | 23.550 | 23.930 | 23.930 | 499,867 |
| 2025-07-13 | 22.720 | 24.190 | 22.720 | 24.080 | 24.080 | 1,090,303 |
| 2025-07-10 | 22.860 | 23.300 | 22.720 | 22.720 | 22.720 | 630,440 |
| 2025-07-09 | 22.640 | 22.900 | 22.020 | 22.860 | 22.860 | 808,977 |
| 2025-07-07 | 22.790 | 22.950 | 22.600 | 22.640 | 22.640 | 632,885 |
| 2025-07-06 | 22.720 | 23.300 | 22.700 | 22.790 | 22.790 | 224,287 |
| 2025-07-02 | 22.860 | 23.180 | 22.510 | 22.720 | 22.720 | 1,070,102 |
| 2025-07-01 | 23.110 | 23.720 | 22.610 | 22.860 | 22.860 | 403,557 |
| 2025-06-30 | 22.060 | 23.750 | 22.060 | 23.110 | 23.110 | 1,087,102 |
| 2025-06-29 | 22.720 | 23.090 | 22.010 | 22.060 | 22.060 | 596,763 |
| 2025-06-25 | 22.890 | 23.600 | 22.470 | 22.720 | 22.720 | 615,999 |
| 2025-06-24 | 22.500 | 23.330 | 22.500 | 22.890 | 22.890 | 1,617,590 |
| 2025-06-23 | 22.950 | 23.500 | 22.400 | 22.500 | 22.500 | 605,611 |
| 2025-06-22 | 22.510 | 23.700 | 20.030 | 22.950 | 22.950 | 593,920 |
| 2025-06-19 | 23.470 | 23.700 | 22.000 | 22.510 | 22.510 | 850,452 |
| 2025-06-18 | 23.010 | 24.370 | 22.120 | 23.470 | 23.470 | 1,200,039 |
| 2025-06-17 | 23.000 | 27.000 | 22.700 | 23.010 | 23.010 | 2,611,794 |
| 2025-06-16 | 19.200 | 23.040 | 19.100 | 23.000 | 23.000 | 1,136,322 |
| 2025-06-15 | 20.100 | 20.100 | 18.900 | 19.200 | 19.200 | 261,024 |
| 2025-06-12 | 19.810 | 21.250 | 19.600 | 20.100 | 20.100 | 1,092,262 |
| 2025-06-11 | 19.820 | 20.190 | 19.580 | 19.810 | 19.810 | 53,341 |
| 2025-06-10 | 19.750 | 20.510 | 19.500 | 19.820 | 19.820 | 104,576 |
| 2025-06-04 | 20.110 | 20.510 | 19.520 | 19.750 | 19.750 | 229,941 |
| 2025-06-03 | 20.500 | 21.000 | 20.080 | 20.110 | 20.110 | 119,310 |
| 2025-06-02 | 20.950 | 21.290 | 20.200 | 20.500 | 20.500 | 225,291 |
| 2025-06-01 | 21.500 | 21.990 | 20.530 | 20.950 | 20.950 | 1,775,908 |
| 2025-05-29 | 20.510 | 21.800 | 20.510 | 21.500 | 21.500 | 986,960 |
| 2025-05-28 | 20.520 | 20.690 | 20.300 | 20.510 | 20.510 | 249,677 |
| 2025-05-27 | 20.010 | 20.550 | 20.010 | 20.520 | 20.520 | 652,232 |
| 2025-05-26 | 19.000 | 20.500 | 19.000 | 20.010 | 20.010 | 457,600 |
| 2025-05-25 | 18.620 | 19.010 | 18.620 | 19.000 | 19.000 | 760,853 |
| 2025-05-22 | 18.600 | 18.840 | 18.550 | 18.620 | 18.620 | 558,132 |
| 2025-05-21 | 18.440 | 18.920 | 18.270 | 18.600 | 18.600 | 66,965 |
| 2025-05-20 | 18.420 | 18.990 | 18.400 | 18.440 | 18.440 | 295,276 |
| 2025-05-19 | 19.090 | 19.100 | 18.110 | 18.420 | 18.420 | 62,532 |
| 2025-05-18 | 19.230 | 19.680 | 19.010 | 19.090 | 19.090 | 67,859 |
| 2025-05-15 | 19.270 | 20.000 | 19.010 | 19.230 | 19.230 | 1,098,166 |
| 2025-05-14 | 19.360 | 19.490 | 19.080 | 19.270 | 19.270 | 34,262 |
| 2025-05-13 | 19.240 | 19.640 | 19.160 | 19.360 | 19.360 | 266,839 |
| 2025-05-12 | 19.530 | 19.700 | 19.050 | 19.240 | 19.240 | 359,637 |
| 2025-05-11 | 19.670 | 19.800 | 19.460 | 19.530 | 19.530 | 24,921 |
| 2025-05-08 | 19.730 | 19.900 | 19.350 | 19.670 | 19.670 | 881,061 |
| 2025-05-07 | 19.880 | 19.990 | 19.350 | 19.730 | 19.730 | 41,667 |
| 2025-05-06 | 20.030 | 20.240 | 19.600 | 19.880 | 19.880 | 427,815 |
| 2025-05-05 | 20.030 | 20.350 | 20.000 | 20.030 | 20.030 | 78,282 |
| 2025-05-04 | 20.020 | 20.380 | 20.010 | 20.030 | 20.030 | 302,739 |
| 2025-04-30 | 20.120 | 20.500 | 20.000 | 20.020 | 20.020 | 1,075,127 |
| 2025-04-29 | 20.370 | 20.600 | 20.010 | 20.120 | 20.120 | 54,646 |
| 2025-04-28 | 19.860 | 20.680 | 19.860 | 20.370 | 20.370 | 405,022 |
| 2025-04-27 | 19.680 | 20.480 | 19.680 | 19.860 | 19.860 | 379,678 |
| 2025-04-23 | 19.580 | 20.050 | 19.230 | 19.680 | 19.680 | 511,493 |
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.