Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	9.600	10.490	9.500	9.890	9.890	1,408,834
2023-01-23	9.110	9.740	9.110	9.600	9.600	924,850
2023-01-22	8.840	9.400	8.840	9.110	9.110	252,235
2023-01-19	8.300	9.100	8.250	8.700	8.700	721,090
2023-01-18	8.290	8.400	8.100	8.300	8.300	4,741,498
2023-01-17	7.980	8.450	7.980	8.290	8.290	129,679
2023-01-16	7.910	8.100	7.900	7.980	7.980	146,328
2023-01-15	7.970	8.000	7.800	7.910	7.910	391,417
2023-01-12	7.720	8.040	7.560	7.970	7.970	278,235
2023-01-11	7.560	8.000	7.560	7.720	7.720	264,174
2023-01-10	7.620	7.750	7.510	7.560	7.560	123,818
2023-01-09	7.970	8.080	7.410	7.620	7.620	236,495
2023-01-05	7.860	8.100	7.850	7.970	7.970	193,170
2023-01-04	7.820	8.050	7.650	7.860	7.860	830,317
2023-01-03	7.770	7.960	7.730	7.820	7.820	1,793,828
2023-01-02	7.780	8.000	7.730	7.770	7.770	316,084
2022-12-29	7.780	7.980	7.730	7.780	7.780	44,610
2022-12-28	7.700	8.010	7.700	7.780	7.780	1,079,095
2022-12-27	7.730	7.980	7.650	7.700	7.700	113,044
2022-12-26	7.770	7.990	7.610	7.730	7.730	225,226
2022-12-25	7.570	8.100	7.390	7.770	7.770	698,792
2022-12-22	7.260	8.250	7.250	7.570	7.570	1,596,290
2022-12-21	7.230	7.400	7.170	7.260	7.260	203,544
2022-12-20	7.110	7.400	7.060	7.230	7.230	174,303
2022-12-19	7.150	7.370	7.040	7.110	7.110	132,717
2022-12-18	7.040	7.300	7.040	7.150	7.150	141,801
2022-12-15	7.210	7.450	7.000	7.040	7.040	2,284,288
2022-12-14	7.340	7.600	7.200	7.210	7.210	1,567,662
2022-12-13	7.480	7.800	7.300	7.340	7.340	1,345,123
2022-12-12	7.440	7.550	7.150	7.480	7.480	345,003
2022-12-11	7.460	7.500	7.300	7.440	7.440	102,294
2022-12-08	7.150	7.500	7.150	7.460	7.460	287,421
2022-12-07	7.520	7.600	7.000	7.150	7.150	564,647
2022-12-06	7.540	7.790	7.510	7.520	7.520	656,899
2022-12-05	7.580	7.900	7.450	7.540	7.540	1,700,493
2022-12-04	7.310	8.000	5.850	7.580	7.580	514,075
2022-12-01	7.200	7.400	7.200	7.310	7.310	158,521
2022-11-30	7.210	7.340	7.130	7.200	7.200	869,001
2022-11-29	7.050	7.270	7.000	7.210	7.210	157,040
2022-11-28	7.050	7.240	6.950	7.050	7.050	280,083
2022-11-27	6.910	7.250	6.910	7.050	7.050	175,134
2022-11-24	6.910	7.010	6.850	6.910	6.910	38,606
2022-11-23	6.860	6.990	6.810	6.910	6.910	101,507
2022-11-22	6.800	6.950	6.760	6.860	6.860	1,171,355
2022-11-21	6.710	7.000	6.700	6.800	6.800	1,791,298
2022-11-20	6.840	6.980	6.650	6.710	6.710	222,384
2022-11-17	6.780	7.170	6.600	6.840	6.840	935,905
2022-11-16	6.410	6.840	6.400	6.780	6.780	2,126,828
2022-11-15	6.300	6.500	6.210	6.410	6.410	360,429
2022-11-14	6.270	6.350	6.000	6.300	6.300	622,913
2022-11-13	6.140	6.300	6.030	6.270	6.270	268,798
2022-11-10	6.000	6.170	6.000	6.140	6.140	83,452
2022-11-09	6.000	6.050	5.900	6.000	6.000	440,610
2022-11-08	6.010	6.030	5.950	6.000	6.000	741,211
2022-11-07	6.010	6.040	6.000	6.010	6.010	79,379
2022-11-06	6.000	6.180	6.000	6.010	6.010	153,074
2022-11-03	5.890	6.090	5.850	6.000	6.000	950,586
2022-11-02	6.020	6.020	5.800	5.890	5.890	412,808
2022-11-01	6.040	6.290	6.000	6.020	6.020	218,404
2022-10-31	5.700	6.300	5.680	6.040	6.040	2,265,404

← NewerPage 16 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.