Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	5.690	5.770	5.560	5.610	5.610	718,487
2022-04-26	6.000	6.030	5.600	5.690	5.690	914,359
2022-04-21	6.040	6.190	5.900	6.000	6.000	1,289,531
2022-04-20	6.200	6.280	6.010	6.040	6.040	79,240
2022-04-19	5.720	6.350	5.700	6.200	6.200	948,551
2022-04-18	5.940	5.950	5.700	5.720	5.720	640,086
2022-04-17	5.920	6.000	5.600	5.940	5.940	320,098
2022-04-14	6.120	6.120	5.800	5.920	5.920	1,066,640
2022-04-13	6.260	6.450	6.100	6.120	6.120	525,323
2022-04-12	6.520	6.600	6.130	6.260	6.260	361,122
2022-04-11	6.500	6.650	6.380	6.520	6.520	1,596,985
2022-04-10	6.490	6.600	6.400	6.500	6.500	2,353,438
2022-04-07	6.460	6.540	6.200	6.490	6.490	7,144,588
2022-04-06	5.980	6.780	5.980	6.460	6.460	2,682,595
2022-04-05	6.250	6.250	5.930	5.980	5.980	124,347
2022-04-04	6.250	6.250	6.180	6.250	6.250	43,431
2022-04-03	6.190	6.290	6.020	6.250	6.250	232,043
2022-03-31	6.030	6.300	6.000	6.190	6.190	431,339
2022-03-30	5.960	6.100	5.810	6.030	6.030	734,551
2022-03-29	6.490	6.490	5.700	5.960	5.960	664,378
2022-03-28	6.410	6.570	6.310	6.490	6.490	636,169
2022-03-27	6.190	6.490	6.150	6.410	6.410	478,674
2022-03-24	6.100	6.200	6.100	6.190	6.190	188,026
2022-03-23	6.090	6.160	6.060	6.100	6.100	221,698
2022-03-22	6.080	6.250	6.000	6.090	6.090	610,232
2022-03-21	6.130	6.250	6.070	6.080	6.080	477,404
2022-03-20	5.890	6.250	5.890	6.130	6.130	191,015
2022-03-17	5.860	5.950	5.860	5.890	5.890	1,239,895
2022-03-16	5.840	5.990	5.830	5.860	5.860	403,911
2022-03-15	5.940	5.980	5.800	5.840	5.840	1,112,263
2022-03-14	5.940	6.000	5.910	5.940	5.940	36,640
2022-03-13	5.940	5.990	5.900	5.940	5.940	18,274
2022-03-10	5.920	5.980	5.860	5.940	5.940	172,547
2022-03-09	5.800	6.000	5.750	5.920	5.920	872,849
2022-03-08	5.930	5.950	5.780	5.800	5.800	296,851
2022-03-07	6.100	6.100	5.500	5.930	5.930	1,908,461
2022-03-06	6.120	6.240	6.050	6.100	6.100	290,443
2022-03-03	6.130	6.240	6.090	6.120	6.120	153,003
2022-03-02	6.110	6.500	6.030	6.130	6.130	388,726
2022-03-01	5.970	6.250	5.950	6.110	6.110	949,281
2022-02-28	6.130	6.200	5.920	5.970	5.970	64,331
2022-02-27	6.130	6.350	6.060	6.130	6.130	25,605
2022-02-24	6.110	6.390	5.810	6.130	6.130	1,361,823
2022-02-23	6.010	6.170	5.970	6.110	6.110	854,806
2022-02-22	5.960	6.240	5.720	6.010	6.010	1,294,364
2022-02-21	5.740	5.960	5.740	5.960	5.960	158,751
2022-02-20	5.900	5.900	5.700	5.740	5.740	176,955
2022-02-17	5.900	5.950	5.880	5.900	5.900	222,973
2022-02-16	5.990	6.150	5.890	5.900	5.900	328,362
2022-02-15	6.080	6.150	5.900	5.990	5.990	88,739
2022-02-14	6.110	6.200	6.000	6.080	6.080	85,066
2022-02-13	6.110	6.200	6.000	6.110	6.110	36,534
2022-02-10	6.250	6.390	6.100	6.110	6.110	132,510
2022-02-09	6.250	6.370	6.250	6.250	6.250	91,617
2022-02-08	6.450	6.450	6.180	6.250	6.250	807,509
2022-02-07	6.450	6.450	6.210	6.450	6.450	38,570
2022-02-06	6.460	6.550	6.410	6.450	6.450	73,535
2022-02-03	6.450	6.500	6.320	6.460	6.460	89,685
2022-02-02	6.290	7.300	6.290	6.450	6.450	777,034
2022-02-01	6.160	6.400	6.160	6.290	6.290	200,360

← NewerPage 19 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.