International Company For Fertilizers & Chemicals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 19.880 | 20.000 | 19.500 | 19.580 | 19.580 | 110,941 |
| 2025-04-17 | 19.700 | 20.330 | 19.700 | 19.880 | 19.880 | 362,028 |
| 2025-04-16 | 19.240 | 19.750 | 19.000 | 19.700 | 19.700 | 976,451 |
| 2025-04-15 | 19.190 | 19.430 | 19.190 | 19.240 | 19.240 | 356,025 |
| 2025-04-14 | 19.510 | 19.800 | 19.170 | 19.190 | 19.190 | 385,239 |
| 2025-04-13 | 19.460 | 20.240 | 19.140 | 19.510 | 19.510 | 582,880 |
| 2025-04-10 | 18.670 | 19.680 | 18.670 | 19.460 | 19.460 | 799,405 |
| 2025-04-09 | 19.200 | 19.950 | 18.010 | 18.670 | 18.670 | 1,455,063 |
| 2025-04-08 | 19.910 | 20.740 | 19.150 | 19.200 | 19.200 | 595,719 |
| 2025-04-07 | 20.340 | 20.450 | 19.510 | 19.910 | 19.910 | 839,703 |
| 2025-04-06 | 21.760 | 21.760 | 19.800 | 20.340 | 20.340 | 326,419 |
| 2025-04-03 | 22.530 | 22.770 | 21.330 | 21.760 | 21.760 | 429,542 |
| 2025-03-27 | 21.000 | 23.100 | 21.000 | 22.530 | 22.530 | 1,387,505 |
| 2025-03-26 | 19.070 | 21.500 | 19.070 | 21.000 | 21.000 | 663,064 |
| 2025-03-25 | 20.140 | 20.800 | 19.010 | 19.070 | 19.070 | 185,601 |
| 2025-03-24 | 20.600 | 20.990 | 19.900 | 20.140 | 20.140 | 445,622 |
| 2025-03-23 | 17.830 | 21.000 | 17.710 | 20.600 | 20.600 | 573,079 |
| 2025-03-20 | 16.990 | 18.000 | 16.990 | 17.830 | 17.830 | 1,261,595 |
| 2025-03-19 | 16.920 | 17.200 | 16.810 | 16.990 | 16.990 | 223,962 |
| 2025-03-18 | 16.700 | 17.000 | 16.030 | 16.920 | 16.920 | 1,043,332 |
| 2025-03-17 | 17.080 | 17.440 | 16.630 | 16.700 | 16.700 | 154,808 |
| 2025-03-16 | 17.430 | 17.590 | 16.320 | 17.080 | 17.080 | 238,412 |
| 2025-03-13 | 17.030 | 17.600 | 16.590 | 17.430 | 17.430 | 741,791 |
| 2025-03-12 | 16.490 | 17.990 | 16.000 | 17.030 | 17.030 | 852,349 |
| 2025-03-11 | 15.450 | 16.490 | 14.640 | 16.490 | 16.490 | 837,332 |
| 2025-03-10 | 15.890 | 16.850 | 15.310 | 15.450 | 15.450 | 1,024,953 |
| 2025-03-09 | 14.170 | 16.460 | 13.900 | 15.890 | 15.890 | 1,350,409 |
| 2025-03-06 | 13.210 | 14.490 | 13.110 | 14.170 | 14.170 | 1,468,910 |
| 2025-03-05 | 13.000 | 13.290 | 13.000 | 13.210 | 13.210 | 216,664 |
| 2025-03-04 | 13.330 | 13.400 | 13.000 | 13.000 | 13.000 | 282,081 |
| 2025-03-03 | 13.370 | 13.450 | 13.250 | 13.330 | 13.330 | 124,829 |
| 2025-03-02 | 13.400 | 13.500 | 13.300 | 13.370 | 13.370 | 126,249 |
| 2025-02-27 | 13.340 | 13.490 | 13.300 | 13.400 | 13.400 | 448,274 |
| 2025-02-26 | 13.410 | 13.550 | 13.250 | 13.340 | 13.340 | 230,137 |
| 2025-02-25 | 13.610 | 13.740 | 13.250 | 13.410 | 13.410 | 233,072 |
| 2025-02-24 | 13.180 | 13.930 | 13.100 | 13.610 | 13.610 | 799,176 |
| 2025-02-23 | 13.450 | 13.450 | 13.100 | 13.180 | 13.180 | 678,078 |
| 2025-02-20 | 12.100 | 13.690 | 11.800 | 13.450 | 13.450 | 3,908,874 |
| 2025-02-19 | 12.030 | 12.230 | 12.000 | 12.100 | 12.100 | 351,595 |
| 2025-02-18 | 11.760 | 12.120 | 11.610 | 12.030 | 12.030 | 713,017 |
| 2025-02-17 | 11.650 | 11.900 | 11.460 | 11.760 | 11.760 | 212,557 |
| 2025-02-16 | 11.650 | 11.880 | 11.570 | 11.650 | 11.650 | 126,724 |
| 2025-02-13 | 11.640 | 11.800 | 11.300 | 11.650 | 11.650 | 292,609 |
| 2025-02-12 | 11.660 | 11.660 | 11.120 | 11.640 | 11.640 | 490,344 |
| 2025-02-11 | 11.940 | 11.940 | 11.610 | 11.660 | 11.660 | 212,604 |
| 2025-02-10 | 12.000 | 12.130 | 11.770 | 11.940 | 11.940 | 249,304 |
| 2025-02-09 | 12.190 | 12.190 | 11.930 | 12.000 | 12.000 | 232,635 |
| 2025-02-06 | 12.070 | 12.190 | 11.870 | 12.190 | 12.190 | 405,863 |
| 2025-02-05 | 11.800 | 12.290 | 11.500 | 12.070 | 12.070 | 1,360,709 |
| 2025-02-04 | 11.790 | 11.810 | 11.300 | 11.800 | 11.800 | 614,335 |
| 2025-02-03 | 12.030 | 12.170 | 9.810 | 11.790 | 11.790 | 800,220 |
| 2025-02-02 | 12.110 | 12.200 | 11.800 | 12.030 | 12.030 | 372,925 |
| 2025-01-30 | 12.100 | 12.400 | 12.010 | 12.110 | 12.110 | 582,650 |
| 2025-01-29 | 12.100 | 12.500 | 12.000 | 12.100 | 12.100 | 1,257,052 |
| 2025-01-28 | 11.810 | 12.300 | 11.810 | 12.100 | 12.100 | 1,424,074 |
| 2025-01-27 | 12.180 | 12.380 | 11.800 | 11.810 | 11.810 | 1,241,138 |
| 2025-01-26 | 12.250 | 12.650 | 12.110 | 12.180 | 12.180 | 1,902,019 |
| 2025-01-23 | 11.250 | 12.250 | 11.200 | 12.250 | 12.250 | 4,732,677 |
| 2025-01-22 | 11.210 | 11.450 | 11.120 | 11.250 | 11.250 | 1,184,844 |
| 2025-01-21 | 11.500 | 11.750 | 11.180 | 11.210 | 11.210 | 1,554,044 |
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.