Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.000	11.500	10.950	11.250	11.250	108,657
2023-04-26	11.050	11.140	10.700	11.000	11.000	831,103
2023-04-19	11.060	11.300	10.820	11.050	11.050	148,932
2023-04-18	10.780	11.180	10.520	11.060	11.060	151,311
2023-04-13	10.750	11.000	10.600	10.780	10.780	103,440
2023-04-12	10.800	10.810	10.450	10.750	10.750	73,507
2023-04-11	10.360	10.910	10.250	10.800	10.800	290,470
2023-04-10	10.370	10.500	10.250	10.360	10.360	153,042
2023-04-09	9.650	10.640	9.560	10.370	10.370	418,707
2023-04-06	9.570	9.670	9.530	9.650	9.650	176,865
2023-04-05	9.500	9.600	9.480	9.570	9.570	72,821
2023-04-04	9.530	9.600	9.480	9.500	9.500	373,137
2023-04-03	9.530	9.660	9.500	9.530	9.530	107,766
2023-04-02	9.230	9.600	9.230	9.530	9.530	606,743
2023-03-30	9.500	9.850	9.190	9.230	9.230	658,574
2023-03-29	9.160	9.650	9.160	9.500	9.500	1,365,400
2023-03-28	9.350	9.430	9.100	9.160	9.160	63,369
2023-03-27	9.290	9.470	9.260	9.350	9.350	469,042
2023-03-26	9.290	9.400	9.150	9.290	9.290	158,410
2023-03-23	9.310	9.470	9.100	9.290	9.290	603,675
2023-03-22	9.650	9.770	9.200	9.310	9.310	504,420
2023-03-21	10.360	10.360	9.060	9.650	9.650	291,718
2023-03-20	10.060	10.430	10.050	10.360	10.360	385,561
2023-03-19	9.910	10.190	9.910	10.060	10.060	161,208
2023-03-16	9.970	9.970	9.000	9.910	9.910	167,185
2023-03-15	10.150	10.260	9.730	9.970	9.970	358,520
2023-03-14	10.150	10.300	10.000	10.150	10.150	176,041
2023-03-13	10.160	10.390	10.000	10.150	10.150	850,481
2023-03-12	10.170	10.330	9.900	10.160	10.160	213,682
2023-03-09	10.280	10.450	10.050	10.170	10.170	201,533
2023-03-08	10.370	10.550	10.150	10.280	10.280	83,036
2023-03-07	10.640	11.000	10.250	10.370	10.370	245,012
2023-03-06	10.360	10.900	10.300	10.640	10.640	109,408
2023-03-05	10.350	10.450	10.150	10.360	10.360	37,959
2023-03-02	10.210	10.470	10.050	10.350	10.350	169,486
2023-03-01	10.860	10.860	10.020	10.210	10.210	615,338
2023-02-28	10.860	11.180	10.800	10.860	10.860	11,474
2023-02-27	10.990	11.250	10.800	10.860	10.860	167,517
2023-02-26	11.070	11.290	10.900	10.990	10.990	135,953
2023-02-23	10.620	11.370	10.620	11.070	11.070	137,553
2023-02-22	10.890	10.970	10.510	10.620	10.620	42,813
2023-02-21	11.000	11.180	10.850	10.890	10.890	700,238
2023-02-20	11.320	11.350	10.820	11.000	11.000	364,613
2023-02-19	11.030	11.490	11.030	11.320	11.320	321,585
2023-02-16	10.610	11.200	10.610	11.030	11.030	1,024,466
2023-02-15	10.540	11.000	10.500	10.610	10.610	497,787
2023-02-14	10.110	10.700	10.110	10.540	10.540	768,127
2023-02-13	10.210	10.380	10.070	10.110	10.110	142,790
2023-02-12	10.340	10.400	10.020	10.210	10.210	288,953
2023-02-09	10.180	10.500	10.180	10.340	10.340	136,013
2023-02-08	10.690	10.700	10.000	10.180	10.180	243,700
2023-02-07	9.600	11.520	9.600	10.690	10.690	2,009,718
2023-02-06	9.600	9.740	9.560	9.600	9.600	247,782
2023-02-05	9.700	9.950	9.000	9.600	9.600	534,823
2023-02-02	9.010	9.880	9.010	9.700	9.700	1,623,424
2023-02-01	8.670	9.200	8.630	9.010	9.010	272,097
2023-01-31	8.970	9.100	8.600	8.670	8.670	320,474
2023-01-30	9.560	9.700	8.800	8.970	8.970	590,501
2023-01-29	9.690	9.930	9.520	9.560	9.560	415,959
2023-01-25	9.890	10.090	9.500	9.690	9.690	243,398

← NewerPage 15 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.