Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	11.340	11.440	11.000	11.020	11.020	1,417,356
2024-04-22	11.340	11.650	11.300	11.340	11.340	420,167
2024-04-21	11.310	11.700	11.130	11.340	11.340	670,743
2024-04-18	11.570	11.750	9.650	11.310	11.310	1,299,740
2024-04-17	11.420	11.850	11.420	11.570	11.570	2,354,800
2024-04-16	11.410	11.690	11.350	11.420	11.420	999,116
2024-04-15	11.420	11.480	11.240	11.410	11.410	800,080
2024-04-08	11.150	11.490	11.130	11.420	11.420	572,076
2024-04-07	11.250	11.480	11.120	11.150	11.150	727,186
2024-04-04	11.240	11.490	11.200	11.250	11.250	1,719,714
2024-04-03	11.500	11.630	11.100	11.240	11.240	1,560,331
2024-04-02	11.500	12.100	11.260	11.500	11.500	858,420
2024-04-01	11.400	11.980	11.400	11.500	11.500	5,192,762
2024-03-31	12.690	12.900	10.520	11.400	11.400	1,796,036
2024-03-28	13.300	13.300	12.500	12.690	12.690	1,328,007
2024-03-27	13.480	13.600	12.900	13.300	13.300	517,957
2024-03-26	12.990	13.600	12.990	13.480	13.480	759,853
2024-03-25	12.500	13.050	12.430	12.990	12.990	1,929,440
2024-03-24	12.500	12.590	12.360	12.500	12.500	191,331
2024-03-21	12.560	12.640	12.000	12.500	12.500	851,453
2024-03-20	12.320	12.850	12.040	12.560	12.560	306,981
2024-03-19	12.250	12.400	11.750	12.320	12.320	2,541,969
2024-03-18	12.630	12.700	11.760	12.250	12.250	516,028
2024-03-17	13.050	13.300	12.570	12.630	12.630	262,334
2024-03-14	13.050	13.430	12.010	13.050	13.050	595,104
2024-03-13	13.440	14.200	12.130	13.050	13.050	920,067
2024-03-12	13.430	14.990	13.100	13.440	13.440	3,172,759
2024-03-11	13.100	13.900	13.100	13.430	13.430	210,598
2024-03-10	13.090	13.440	13.090	13.100	13.100	205,252
2024-03-07	13.890	13.890	12.700	13.090	13.090	422,212
2024-03-06	14.000	14.100	13.530	13.890	13.890	514,097
2024-03-05	13.870	14.240	13.870	14.000	14.000	995,709
2024-03-04	13.720	13.950	13.620	13.870	13.870	223,818
2024-03-03	13.820	13.900	13.510	13.720	13.720	309,667
2024-02-29	13.460	14.090	13.380	13.820	13.820	1,027,248
2024-02-28	13.830	14.300	13.350	13.460	13.460	346,505
2024-02-27	14.440	14.850	13.710	13.830	13.830	996,483
2024-02-26	14.190	14.750	14.190	14.440	14.440	1,383,416
2024-02-25	13.540	15.150	12.310	14.190	14.190	3,096,868
2024-02-22	13.860	14.280	13.250	13.540	13.540	1,386,037
2024-02-21	14.520	14.750	13.500	13.860	13.860	1,648,543
2024-02-20	14.600	15.190	14.500	14.520	14.520	2,914,151
2024-02-19	13.810	15.250	13.810	14.600	14.600	5,060,306
2024-02-18	12.920	14.200	12.920	13.810	13.810	6,035,790
2024-02-15	12.050	12.920	12.050	12.920	12.920	1,710,309
2024-02-14	11.730	12.640	11.730	12.050	12.050	1,645,088
2024-02-13	11.010	12.030	11.010	11.730	11.730	1,237,307
2024-02-12	11.050	11.130	11.000	11.010	11.010	352,128
2024-02-11	11.130	11.250	11.010	11.050	11.050	174,757
2024-02-08	11.010	11.290	11.010	11.130	11.130	164,454
2024-02-07	11.160	11.330	10.900	11.010	11.010	1,349,580
2024-02-06	11.420	11.580	11.100	11.160	11.160	238,087
2024-02-05	11.430	11.690	11.250	11.420	11.420	147,019
2024-02-04	11.380	11.800	10.900	11.430	11.430	356,377
2024-02-01	11.150	11.490	9.950	11.380	11.380	407,402
2024-01-31	12.260	12.600	10.900	11.150	11.150	642,485
2024-01-30	11.670	12.690	11.580	12.260	12.260	1,216,631
2024-01-29	11.850	11.900	11.250	11.670	11.670	566,051
2024-01-28	11.750	12.000	11.750	11.850	11.850	556,763
2024-01-24	11.940	11.950	11.730	11.750	11.750	420,881

← NewerPage 11 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.