Obour Land For Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 5.800 | 5.890 | 5.650 | 5.700 | 5.700 | 136,762 |
| 2022-10-27 | 5.680 | 5.900 | 5.590 | 5.800 | 5.800 | 711,412 |
| 2022-10-26 | 5.750 | 5.750 | 5.610 | 5.680 | 5.680 | 53,482 |
| 2022-10-25 | 5.670 | 5.790 | 5.570 | 5.750 | 5.750 | 541,564 |
| 2022-10-24 | 5.480 | 5.800 | 5.480 | 5.670 | 5.670 | 592,094 |
| 2022-10-23 | 5.600 | 5.790 | 5.470 | 5.480 | 5.480 | 161,474 |
| 2022-10-20 | 5.610 | 5.650 | 5.510 | 5.600 | 5.600 | 206,885 |
| 2022-10-19 | 5.510 | 5.700 | 5.400 | 5.610 | 5.610 | 162,033 |
| 2022-10-18 | 5.200 | 5.700 | 5.200 | 5.510 | 5.510 | 1,814,196 |
| 2022-10-17 | 5.160 | 5.210 | 5.100 | 5.200 | 5.200 | 889,188 |
| 2022-10-16 | 5.140 | 5.250 | 5.080 | 5.160 | 5.160 | 193,658 |
| 2022-10-13 | 5.030 | 5.150 | 5.010 | 5.140 | 5.140 | 168,778 |
| 2022-10-12 | 5.050 | 5.100 | 5.030 | 5.030 | 5.030 | 118,722 |
| 2022-10-11 | 5.040 | 5.160 | 5.020 | 5.050 | 5.050 | 147,629 |
| 2022-10-10 | 5.060 | 5.120 | 5.000 | 5.040 | 5.040 | 100,811 |
| 2022-10-09 | 5.060 | 5.140 | 5.030 | 5.060 | 5.060 | 56,786 |
| 2022-10-05 | 5.030 | 5.100 | 5.030 | 5.060 | 5.060 | 134,390 |
| 2022-10-04 | 5.010 | 5.120 | 5.000 | 5.030 | 5.030 | 135,583 |
| 2022-10-03 | 5.060 | 5.110 | 4.970 | 5.010 | 5.010 | 249,156 |
| 2022-10-02 | 5.070 | 5.120 | 5.000 | 5.060 | 5.060 | 75,931 |
| 2022-09-29 | 5.040 | 5.090 | 5.000 | 5.070 | 5.070 | 313,051 |
| 2022-09-28 | 4.990 | 5.110 | 4.990 | 5.040 | 5.040 | 616,389 |
| 2022-09-27 | 5.040 | 5.120 | 4.960 | 4.990 | 4.990 | 623,603 |
| 2022-09-26 | 5.200 | 5.200 | 5.000 | 5.040 | 5.040 | 1,115,101 |
| 2022-09-25 | 5.200 | 5.200 | 5.120 | 5.200 | 5.200 | 39,594 |
| 2022-09-22 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 24,417 |
| 2022-09-21 | 5.200 | 5.230 | 5.110 | 5.200 | 5.200 | 45,429 |
| 2022-09-20 | 5.060 | 5.240 | 5.060 | 5.200 | 5.200 | 145,068 |
| 2022-09-19 | 5.060 | 5.240 | 5.020 | 5.060 | 5.060 | 43,832 |
| 2022-09-18 | 5.360 | 5.400 | 5.010 | 5.060 | 5.060 | 95,024 |
| 2022-09-15 | 5.300 | 5.400 | 5.260 | 5.360 | 5.360 | 126,076 |
| 2022-09-14 | 5.340 | 5.340 | 5.250 | 5.300 | 5.300 | 66,064 |
| 2022-09-13 | 5.340 | 5.380 | 5.280 | 5.340 | 5.340 | 37,807 |
| 2022-09-12 | 5.350 | 5.490 | 5.320 | 5.340 | 5.340 | 109,382 |
| 2022-09-11 | 5.230 | 5.380 | 5.230 | 5.350 | 5.350 | 201,353 |
| 2022-09-08 | 5.230 | 5.350 | 5.200 | 5.230 | 5.230 | 336,798 |
| 2022-09-07 | 5.260 | 5.390 | 5.190 | 5.230 | 5.230 | 265,211 |
| 2022-09-06 | 5.200 | 5.380 | 5.160 | 5.260 | 5.260 | 197,311 |
| 2022-09-05 | 5.110 | 5.200 | 5.110 | 5.200 | 5.200 | 66,322 |
| 2022-09-04 | 5.110 | 5.250 | 5.050 | 5.110 | 5.110 | 40,170 |
| 2022-09-01 | 5.100 | 5.240 | 5.050 | 5.110 | 5.110 | 93,603 |
| 2022-08-31 | 5.300 | 5.350 | 5.100 | 5.100 | 5.100 | 224,032 |
| 2022-08-30 | 5.300 | 5.370 | 5.250 | 5.300 | 5.300 | 28,423 |
| 2022-08-29 | 5.300 | 5.350 | 5.180 | 5.300 | 5.300 | 311,237 |
| 2022-08-28 | 5.300 | 5.380 | 5.270 | 5.300 | 5.300 | 51,462 |
| 2022-08-25 | 5.300 | 5.400 | 5.270 | 5.300 | 5.300 | 207,056 |
| 2022-08-24 | 5.300 | 5.330 | 5.220 | 5.300 | 5.300 | 24,885 |
| 2022-08-23 | 5.330 | 5.420 | 5.100 | 5.300 | 5.300 | 434,278 |
| 2022-08-22 | 5.360 | 5.490 | 5.260 | 5.330 | 5.330 | 426,375 |
| 2022-08-21 | 5.210 | 5.420 | 5.200 | 5.360 | 5.360 | 665,390 |
| 2022-08-18 | 5.270 | 5.350 | 5.150 | 5.210 | 5.210 | 371,483 |
| 2022-08-17 | 5.110 | 5.330 | 5.050 | 5.270 | 5.270 | 352,027 |
| 2022-08-16 | 5.200 | 5.260 | 5.100 | 5.110 | 5.110 | 249,154 |
| 2022-08-15 | 5.120 | 5.220 | 5.060 | 5.200 | 5.200 | 285,483 |
| 2022-08-14 | 5.010 | 5.140 | 5.010 | 5.120 | 5.120 | 194,913 |
| 2022-08-11 | 5.070 | 5.140 | 4.990 | 5.010 | 5.010 | 632,509 |
| 2022-08-10 | 5.070 | 5.140 | 5.030 | 5.070 | 5.070 | 212,269 |
| 2022-08-09 | 5.030 | 5.090 | 5.000 | 5.070 | 5.070 | 493,902 |
| 2022-08-08 | 5.140 | 5.150 | 5.000 | 5.030 | 5.030 | 443,692 |
| 2022-08-07 | 5.020 | 5.200 | 5.020 | 5.140 | 5.140 | 507,601 |
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.