International Company For Fertilizers & Chemicals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.420	11.620	11.120	11.500	11.500	2,044,574
2025-01-19	11.770	11.930	11.400	11.420	11.420	3,189,793
2025-01-16	10.350	11.990	10.350	11.770	11.770	5,706,668
2025-01-15	9.980	10.400	9.980	10.350	10.350	782,424
2025-01-14	10.080	10.190	9.700	9.980	9.980	609,344
2025-01-13	10.250	10.700	10.010	10.080	10.080	1,561,592
2025-01-12	9.900	10.290	9.700	10.250	10.250	864,719
2025-01-09	9.990	10.080	9.820	9.900	9.900	215,340
2025-01-08	10.060	10.100	9.900	9.990	9.990	183,334
2025-01-06	10.110	10.150	10.010	10.060	10.060	142,478
2025-01-05	10.100	10.200	10.060	10.110	10.110	114,898
2025-01-02	9.720	10.270	9.720	10.100	10.100	304,858
2024-12-31	9.620	9.890	9.620	9.720	9.720	96,530
2024-12-30	9.890	9.900	9.530	9.620	9.620	227,690
2024-12-29	10.090	10.130	9.830	9.890	9.890	281,978
2024-12-26	10.080	10.200	10.000	10.090	10.090	157,315
2024-12-25	10.040	10.200	10.000	10.080	10.080	0
2024-12-24	10.080	10.140	9.950	10.040	10.040	192,231
2024-12-23	10.210	10.370	10.010	10.080	10.080	405,198
2024-12-22	10.200	10.410	10.100	10.210	10.210	177,700
2024-12-19	10.190	10.300	10.000	10.200	10.200	286,521
2024-12-18	10.300	10.510	10.100	10.190	10.190	243,683
2024-12-17	10.450	10.450	10.280	10.300	10.300	243,921
2024-12-16	10.350	10.500	10.350	10.450	10.450	194,321
2024-12-15	10.380	10.540	10.300	10.350	10.350	219,883
2024-12-12	10.380	10.500	10.350	10.380	10.380	321,571
2024-12-11	10.480	10.570	10.300	10.380	10.380	391,229
2024-12-10	10.680	10.770	10.410	10.480	10.480	349,061
2024-12-09	10.540	11.050	10.530	10.680	10.680	816,501
2024-12-08	10.520	10.670	10.510	10.540	10.540	278,064
2024-12-05	10.570	10.800	10.500	10.520	10.520	481,664
2024-12-04	10.390	10.890	10.390	10.570	10.570	594,168
2024-12-03	10.370	10.600	10.210	10.390	10.390	423,030
2024-12-02	10.440	10.530	10.330	10.370	10.370	157,246
2024-12-01	10.450	10.650	10.320	10.440	10.440	303,172
2024-11-28	10.410	10.470	10.000	10.450	10.450	583,016
2024-11-27	10.670	10.720	10.250	10.410	10.410	455,630
2024-11-26	10.740	10.790	10.640	10.670	10.670	476,215
2024-11-25	10.900	11.000	10.720	10.740	10.740	463,568
2024-11-24	10.910	11.250	10.900	10.900	10.900	956,006
2024-11-21	10.760	11.100	10.720	10.910	10.910	884,423
2024-11-20	10.910	11.050	10.600	10.760	10.760	1,157,874
2024-11-19	11.160	11.360	10.850	10.910	10.910	1,646,304
2024-11-18	10.890	11.750	10.890	11.160	11.160	4,361,187
2024-11-17	10.510	11.100	10.450	10.890	10.890	2,234,523
2024-11-14	10.360	10.670	10.240	10.510	10.510	1,110,534
2024-11-13	10.240	10.410	10.150	10.360	10.360	336,264
2024-11-12	10.320	10.380	10.120	10.240	10.240	219,040
2024-11-11	10.400	10.490	10.280	10.320	10.320	431,323
2024-11-10	10.250	10.540	10.250	10.400	10.400	704,902
2024-11-07	10.070	10.270	10.070	10.250	10.250	414,129
2024-11-06	9.900	10.190	9.900	10.070	10.070	353,220
2024-11-05	10.100	10.140	9.900	9.900	9.900	589,760
2024-11-04	10.220	10.290	10.060	10.100	10.100	611,493
2024-11-03	10.250	10.450	10.210	10.220	10.220	318,030
2024-10-31	10.200	10.360	10.110	10.250	10.250	284,571
2024-10-30	10.280	10.390	10.160	10.200	10.200	218,644
2024-10-29	10.380	10.580	10.210	10.280	10.280	397,102
2024-10-28	10.590	10.670	10.350	10.380	10.380	407,490
2024-10-27	10.470	10.650	10.430	10.590	10.590	893,873

← NewerPage 8 of 9 · 505 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.