Obour Land For Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.000 | 5.060 | 4.700 | 5.020 | 5.020 | 745,981 |
| 2022-08-03 | 5.000 | 5.090 | 4.990 | 5.000 | 5.000 | 159,330 |
| 2022-08-02 | 4.960 | 5.040 | 4.950 | 5.000 | 5.000 | 148,883 |
| 2022-08-01 | 5.060 | 5.100 | 4.910 | 4.960 | 4.960 | 331,056 |
| 2022-07-31 | 5.070 | 5.150 | 5.040 | 5.060 | 5.060 | 242,461 |
| 2022-07-28 | 5.100 | 5.120 | 5.000 | 5.070 | 5.070 | 278,740 |
| 2022-07-27 | 5.140 | 5.230 | 5.060 | 5.100 | 5.100 | 509,424 |
| 2022-07-26 | 5.070 | 5.270 | 5.040 | 5.140 | 5.140 | 804,475 |
| 2022-07-25 | 5.180 | 5.200 | 5.040 | 5.070 | 5.070 | 730,950 |
| 2022-07-24 | 4.860 | 5.390 | 4.860 | 5.180 | 5.180 | 4,077,558 |
| 2022-07-21 | 4.600 | 5.000 | 4.570 | 4.860 | 4.860 | 1,681,544 |
| 2022-07-20 | 4.720 | 4.720 | 4.560 | 4.600 | 4.600 | 748,974 |
| 2022-07-19 | 4.820 | 4.900 | 4.580 | 4.720 | 4.720 | 1,622,495 |
| 2022-07-18 | 4.200 | 5.020 | 4.200 | 4.820 | 4.820 | 8,683,095 |
| 2022-07-17 | 4.390 | 4.400 | 4.170 | 4.200 | 4.200 | 637,065 |
| 2022-07-07 | 4.190 | 4.500 | 4.190 | 4.390 | 4.390 | 995,543 |
| 2022-07-06 | 4.160 | 4.220 | 4.110 | 4.190 | 4.190 | 385,233 |
| 2022-07-05 | 4.240 | 4.330 | 4.100 | 4.160 | 4.160 | 444,420 |
| 2022-07-04 | 4.400 | 4.500 | 4.210 | 4.240 | 4.240 | 409,342 |
| 2022-07-03 | 4.450 | 4.470 | 4.300 | 4.400 | 4.400 | 253,354 |
| 2022-06-29 | 4.360 | 4.480 | 4.280 | 4.450 | 4.450 | 175,777 |
| 2022-06-28 | 4.490 | 4.540 | 4.200 | 4.360 | 4.360 | 827,746 |
| 2022-06-27 | 4.540 | 4.590 | 4.410 | 4.490 | 4.490 | 245,878 |
| 2022-06-26 | 4.550 | 4.640 | 4.510 | 4.540 | 4.540 | 127,709 |
| 2022-06-23 | 4.770 | 4.770 | 4.540 | 4.550 | 4.550 | 314,137 |
| 2022-06-22 | 4.700 | 4.900 | 4.600 | 4.770 | 4.770 | 561,170 |
| 2022-06-21 | 4.700 | 4.810 | 4.700 | 4.700 | 4.700 | 62,534 |
| 2022-06-20 | 4.940 | 4.950 | 4.690 | 4.700 | 4.700 | 483,272 |
| 2022-06-19 | 4.900 | 5.000 | 4.860 | 4.940 | 4.940 | 79,139 |
| 2022-06-16 | 4.950 | 5.040 | 4.880 | 4.900 | 4.900 | 307,547 |
| 2022-06-15 | 5.000 | 5.070 | 4.940 | 4.950 | 4.950 | 163,167 |
| 2022-06-14 | 5.200 | 5.200 | 4.990 | 5.000 | 5.000 | 675,873 |
| 2022-06-13 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 95,328 |
| 2022-06-12 | 5.230 | 5.230 | 5.190 | 5.200 | 5.200 | 72,009 |
| 2022-06-09 | 5.210 | 5.250 | 5.210 | 5.230 | 5.230 | 110,302 |
| 2022-06-08 | 5.210 | 5.290 | 5.210 | 5.210 | 5.210 | 23,763 |
| 2022-06-07 | 5.280 | 5.300 | 5.150 | 5.210 | 5.210 | 68,541 |
| 2022-06-06 | 5.280 | 5.310 | 5.210 | 5.280 | 5.280 | 27,231 |
| 2022-06-05 | 5.170 | 5.330 | 5.150 | 5.280 | 5.280 | 253,824 |
| 2022-06-02 | 5.210 | 5.450 | 5.130 | 5.170 | 5.170 | 106,090 |
| 2022-06-01 | 5.210 | 5.300 | 5.130 | 5.210 | 5.210 | 57,144 |
| 2022-05-31 | 5.360 | 5.470 | 5.170 | 5.210 | 5.210 | 120,793 |
| 2022-05-30 | 5.090 | 5.440 | 5.090 | 5.360 | 5.360 | 132,120 |
| 2022-05-29 | 5.190 | 5.250 | 5.050 | 5.090 | 5.090 | 133,424 |
| 2022-05-26 | 5.220 | 5.220 | 5.120 | 5.190 | 5.190 | 119,183 |
| 2022-05-25 | 5.280 | 5.290 | 5.030 | 5.220 | 5.220 | 112,728 |
| 2022-05-24 | 5.310 | 5.400 | 5.230 | 5.280 | 5.280 | 73,966 |
| 2022-05-23 | 5.310 | 5.400 | 5.230 | 5.310 | 5.310 | 48,851 |
| 2022-05-22 | 5.540 | 5.600 | 5.260 | 5.310 | 5.310 | 337,030 |
| 2022-05-19 | 5.530 | 5.610 | 5.410 | 5.540 | 5.540 | 336,290 |
| 2022-05-18 | 5.530 | 5.550 | 5.530 | 5.530 | 5.530 | 44,718 |
| 2022-05-17 | 5.530 | 5.600 | 5.530 | 5.530 | 5.530 | 41,962 |
| 2022-05-16 | 5.610 | 5.660 | 5.450 | 5.530 | 5.530 | 512,786 |
| 2022-05-15 | 5.570 | 5.750 | 5.570 | 5.610 | 5.610 | 283,735 |
| 2022-05-12 | 5.620 | 5.620 | 5.500 | 5.570 | 5.570 | 166,166 |
| 2022-05-11 | 5.630 | 5.680 | 5.570 | 5.620 | 5.620 | 73,229 |
| 2022-05-10 | 5.600 | 5.650 | 5.500 | 5.630 | 5.630 | 322,905 |
| 2022-05-09 | 5.580 | 5.740 | 5.580 | 5.600 | 5.600 | 344,774 |
| 2022-05-08 | 5.550 | 5.640 | 5.430 | 5.580 | 5.580 | 312,167 |
| 2022-04-28 | 5.610 | 5.700 | 5.490 | 5.550 | 5.550 | 728,015 |
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.