Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.100	9.270	8.800	8.880	8.880	796,155
2023-08-01	9.200	9.400	8.980	9.100	9.100	739,937
2023-07-31	9.170	9.400	9.170	9.200	9.200	552,013
2023-07-30	9.390	9.600	9.100	9.170	9.170	707,728
2023-07-27	9.640	9.800	9.330	9.390	9.390	372,074
2023-07-26	9.750	9.930	9.550	9.640	9.640	662,757
2023-07-25	9.880	10.030	9.700	9.750	9.750	336,460
2023-07-24	9.930	10.060	9.850	9.880	9.880	141,361
2023-07-19	10.010	10.150	9.900	9.930	9.930	296,521
2023-07-18	10.160	10.220	9.800	10.010	10.010	452,621
2023-07-17	10.140	10.330	10.100	10.160	10.160	332,986
2023-07-16	10.200	10.350	10.100	10.140	10.140	51,951
2023-07-13	10.250	10.300	10.150	10.200	10.200	307,020
2023-07-12	10.250	10.250	10.150	10.250	10.250	25,792
2023-07-11	10.160	10.480	10.160	10.250	10.250	55,938
2023-07-10	10.430	10.430	10.000	10.160	10.160	59,307
2023-07-09	10.700	10.700	10.300	10.430	10.430	37,211
2023-07-06	10.700	10.750	10.550	10.700	10.700	1,017,902
2023-07-05	10.710	10.740	10.550	10.700	10.700	375,785
2023-07-04	10.500	10.890	10.500	10.710	10.710	60,221
2023-06-26	10.440	10.630	10.400	10.500	10.500	39,326
2023-06-25	10.500	10.630	10.340	10.440	10.440	73,374
2023-06-22	10.510	10.600	10.430	10.500	10.500	124,296
2023-06-21	10.650	10.790	10.400	10.510	10.510	182,862
2023-06-20	10.780	10.900	10.620	10.650	10.650	302,529
2023-06-19	10.910	10.970	10.750	10.780	10.780	174,439
2023-06-18	10.980	11.100	10.760	10.910	10.910	110,860
2023-06-15	10.960	11.080	10.810	10.980	10.980	228,244
2023-06-14	11.000	11.140	10.850	10.960	10.960	78,940
2023-06-13	11.000	11.260	10.900	11.000	11.000	163,173
2023-06-12	11.100	11.400	10.980	11.000	11.000	62,413
2023-06-11	11.530	11.670	11.030	11.100	11.100	122,048
2023-06-08	11.570	11.600	11.210	11.530	11.530	59,537
2023-06-07	11.350	11.610	11.250	11.570	11.570	61,875
2023-06-06	11.390	11.500	11.300	11.350	11.350	144,011
2023-06-05	11.570	11.700	11.330	11.390	11.390	228,637
2023-06-04	11.550	11.700	11.470	11.570	11.570	51,290
2023-06-01	11.690	11.840	11.450	11.550	11.550	160,036
2023-05-31	11.810	11.990	11.600	11.690	11.690	212,874
2023-05-30	11.790	12.350	11.710	11.810	11.810	311,584
2023-05-29	11.750	11.890	11.700	11.790	11.790	437,778
2023-05-28	11.740	11.900	11.600	11.750	11.750	367,542
2023-05-25	11.710	11.900	11.510	11.740	11.740	802,591
2023-05-24	11.550	11.900	11.550	11.710	11.710	55,629
2023-05-23	11.560	12.630	11.400	11.550	11.550	786,140
2023-05-22	11.500	11.790	11.450	11.560	11.560	144,781
2023-05-21	11.130	13.350	11.000	11.500	11.500	1,773,651
2023-05-18	11.200	11.310	11.050	11.130	11.130	43,296
2023-05-17	11.300	11.360	11.020	11.200	11.200	383,463
2023-05-16	11.040	11.300	10.620	11.300	11.300	409,832
2023-05-15	11.150	11.290	11.000	11.040	11.040	213,948
2023-05-14	11.190	11.440	10.950	11.150	11.150	197,277
2023-05-11	11.350	11.480	11.000	11.190	11.190	119,074
2023-05-10	11.310	11.440	11.000	11.350	11.350	313,683
2023-05-09	11.250	11.460	11.250	11.310	11.310	126,242
2023-05-08	11.220	11.490	11.000	11.250	11.250	462,975
2023-05-07	11.370	11.370	10.720	11.220	11.220	157,200
2023-05-03	10.770	11.560	10.600	11.370	11.370	139,815
2023-05-02	10.980	11.070	10.210	10.770	10.770	36,338
2023-04-30	11.250	11.550	10.800	10.980	10.980	191,570

← NewerPage 14 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.