Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.810	11.990	11.700	11.940	11.940	569,570
2024-01-22	11.760	11.950	11.680	11.810	11.810	622,982
2024-01-21	11.590	11.890	11.590	11.760	11.760	3,919,768
2024-01-18	11.670	11.850	11.560	11.590	11.590	310,895
2024-01-17	11.600	12.000	11.520	11.670	11.670	728,382
2024-01-16	11.290	11.870	11.290	11.600	11.600	1,071,019
2024-01-15	11.180	11.490	11.180	11.290	11.290	1,590,955
2024-01-14	11.150	11.210	11.050	11.180	11.180	322,134
2024-01-11	11.200	11.300	11.020	11.150	11.150	367,416
2024-01-10	11.210	11.340	11.170	11.200	11.200	900,776
2024-01-09	11.140	11.260	11.100	11.210	11.210	225,155
2024-01-08	10.960	11.260	10.960	11.140	11.140	289,768
2024-01-04	10.860	11.370	10.810	10.960	10.960	844,013
2024-01-03	10.960	11.050	10.850	10.860	10.860	195,287
2024-01-02	10.700	10.980	10.700	10.960	10.960	258,771
2023-12-31	10.900	10.950	10.600	10.700	10.700	308,650
2023-12-28	10.850	10.910	10.720	10.900	10.900	277,817
2023-12-27	10.800	10.970	10.720	10.850	10.850	177,341
2023-12-26	10.430	11.000	10.430	10.800	10.800	448,270
2023-12-25	10.620	10.790	10.310	10.430	10.430	277,879
2023-12-24	10.890	11.050	10.600	10.620	10.620	422,569
2023-12-21	11.000	11.340	10.810	10.890	10.890	767,955
2023-12-20	10.520	11.100	10.520	11.000	11.000	2,415,707
2023-12-19	11.000	11.290	10.500	10.520	10.520	877,543
2023-12-18	10.700	11.730	10.700	11.000	11.000	2,838,631
2023-12-17	10.390	10.780	10.310	10.700	10.700	785,768
2023-12-14	9.950	10.500	9.950	10.390	10.390	550,218
2023-12-13	9.870	10.100	9.840	9.950	9.950	310,065
2023-12-12	9.850	9.990	9.810	9.870	9.870	203,375
2023-12-11	10.270	10.270	9.800	9.850	9.850	498,391
2023-12-10	10.420	10.600	10.130	10.270	10.270	391,449
2023-12-07	10.490	10.550	9.550	10.420	10.420	1,265,506
2023-12-06	10.850	10.920	10.470	10.490	10.490	520,005
2023-12-05	10.650	11.140	10.650	10.850	10.850	1,032,224
2023-12-04	10.400	10.680	10.310	10.650	10.650	1,592,246
2023-12-03	10.780	10.840	10.290	10.400	10.400	1,268,842
2023-11-30	10.680	11.000	10.620	10.780	10.780	904,588
2023-11-29	11.090	11.250	10.610	10.680	10.680	782,840
2023-11-28	10.590	11.290	10.510	11.090	11.090	1,934,005
2023-11-27	10.460	10.850	10.460	10.590	10.590	1,397,891
2023-11-26	10.100	10.100	10.100	10.100	10.100	0
2023-11-23	10.100	10.100	10.100	10.100	10.100	0
2023-11-22	9.840	10.100	9.840	10.100	10.100	813,330
2023-11-21	9.650	10.140	9.510	9.840	9.840	1,764,538
2023-11-20	9.500	9.740	9.400	9.650	9.650	398,519
2023-11-19	9.500	9.500	9.500	9.500	9.500	0
2023-11-16	9.570	9.600	9.380	9.500	9.500	414,670
2023-11-15	9.570	9.570	9.570	9.570	9.570	0
2023-11-14	9.770	10.140	9.500	9.570	9.570	1,300,000
2023-11-13	9.400	9.990	9.250	9.770	9.770	858,947
2023-11-12	9.600	9.620	9.350	9.400	9.400	568,063
2023-11-09	9.770	9.890	9.310	9.600	9.600	845,967
2023-11-08	9.990	10.020	9.500	9.770	9.770	959,787
2023-11-07	10.090	10.220	9.900	9.990	9.990	504,932
2023-11-06	10.240	10.250	10.000	10.090	10.090	692,632
2023-11-05	9.950	10.250	9.800	10.240	10.240	959,479
2023-11-02	9.160	10.400	9.140	9.950	9.950	4,657,636
2023-11-01	8.610	9.280	8.560	9.160	9.160	3,260,959
2023-10-31	8.790	8.900	8.570	8.610	8.610	1,100,171
2023-10-30	8.700	9.100	8.700	8.790	8.790	2,915,222

← NewerPage 12 of 21 · 1,215 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.