Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.200	10.700	10.150	10.450	10.450	901,650
2024-07-29	10.250	10.400	10.200	10.200	10.200	276,551
2024-07-28	10.320	10.500	10.220	10.250	10.250	346,999
2024-07-24	10.400	10.650	10.300	10.320	10.320	529,501
2024-07-23	10.260	10.720	10.260	10.400	10.400	710,270
2024-07-22	10.090	10.670	10.050	10.260	10.260	1,988,260
2024-07-21	10.050	10.120	9.750	10.090	10.090	1,329,432
2024-07-18	9.540	10.100	9.500	10.050	10.050	975,901
2024-07-17	9.310	9.570	9.310	9.540	9.540	319,857
2024-07-16	9.180	9.500	9.180	9.310	9.310	356,271
2024-07-15	9.220	9.300	9.150	9.180	9.180	393,403
2024-07-14	9.370	9.400	9.200	9.220	9.220	243,692
2024-07-10	9.460	9.540	9.350	9.370	9.370	226,963
2024-07-09	9.500	9.700	9.390	9.460	9.460	388,283
2024-07-08	9.800	9.850	9.450	9.500	9.500	578,397
2024-07-07	9.700	9.900	9.660	9.800	9.800	343,417
2024-07-04	9.880	10.000	9.650	9.700	9.700	454,840
2024-07-03	9.840	9.940	9.800	9.880	9.880	414,900
2024-07-02	10.020	10.250	9.600	9.840	9.840	815,522
2024-07-01	9.790	10.130	9.610	10.020	10.020	1,017,250
2024-06-27	9.610	9.940	9.610	9.790	9.790	1,125,378
2024-06-26	9.260	9.680	9.260	9.610	9.610	2,113,369
2024-06-25	9.000	9.290	9.000	9.260	9.260	917,512
2024-06-24	9.200	9.300	8.960	9.000	9.000	943,815
2024-06-23	9.250	9.400	9.160	9.200	9.200	704,819
2024-06-13	8.980	9.270	8.950	9.250	9.250	965,124
2024-06-12	9.160	9.400	8.950	8.980	8.980	1,601,778
2024-06-11	8.800	9.400	8.800	9.160	9.160	2,629,409
2024-06-10	8.440	8.960	8.410	8.800	8.800	1,171,676
2024-06-09	8.460	8.500	8.350	8.440	8.440	791,354
2024-06-06	8.430	8.570	8.430	8.460	8.460	515,869
2024-06-05	8.660	8.710	8.350	8.430	8.430	1,681,684
2024-06-04	8.640	8.740	8.620	8.660	8.660	620,196
2024-06-03	8.640	8.760	8.600	8.640	8.640	507,662
2024-06-02	8.600	8.800	8.600	8.640	8.640	579,938
2024-05-30	8.780	8.900	8.500	8.600	8.600	996,284
2024-05-29	8.880	9.120	8.750	8.780	8.780	1,144,320
2024-05-28	9.120	9.120	8.210	8.880	8.880	1,011,846
2024-05-27	8.740	9.200	8.740	9.120	9.120	2,617,523
2024-05-26	8.540	8.900	8.540	8.740	8.740	1,756,699
2024-05-23	8.580	8.660	8.500	8.540	8.540	1,291,908
2024-05-22	8.800	8.850	8.270	8.580	8.580	2,656,096
2024-05-21	8.770	9.100	8.700	8.800	8.800	3,217,276
2024-05-20	8.660	9.000	8.610	8.770	8.770	3,447,085
2024-05-19	8.590	8.800	8.200	8.660	8.660	2,439,117
2024-05-16	8.500	8.630	8.400	8.590	8.590	657,242
2024-05-15	8.550	8.890	8.400	8.500	8.500	1,466,619
2024-05-14	8.200	8.650	8.020	8.550	8.550	3,533,332
2024-05-13	8.880	8.980	7.900	8.200	8.200	2,254,302
2024-05-12	9.200	9.200	8.750	8.880	8.880	1,030,689
2024-05-09	9.270	9.300	8.900	9.200	9.200	900,959
2024-05-08	9.610	9.690	9.110	9.270	9.270	1,297,516
2024-05-07	10.680	10.680	8.550	9.610	9.610	2,045,376
2024-05-02	10.640	10.680	10.200	10.680	10.680	2,573,840
2024-05-01	10.640	10.640	10.270	10.270	10.270	1,096,514
2024-04-30	10.500	10.700	9.900	10.640	10.640	1,595,919
2024-04-29	10.410	10.660	10.360	10.500	10.500	1,047,139
2024-04-28	10.560	10.980	10.400	10.410	10.410	411,174
2024-04-24	11.020	11.050	10.320	10.560	10.560	2,259,125
2024-04-23	11.340	11.440	11.000	11.020	11.020	1,417,356

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-24	0.8750 EGP
2025-03-25	2.0000 EGP
2024-05-07	0.9500 EGP
2023-03-21	0.9500 EGP
2022-03-29	0.6500 EGP
2021-03-18	0.6000 EGP
2020-03-23	0.5000 EGP
2019-05-02	0.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.