Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.940	22.940	22.710	22.750	22.750	1,370,399
2026-07-20	22.800	22.980	22.710	22.800	22.800	1,282,282
2026-07-19	23.000	23.000	22.680	22.740	22.740	571,200
2026-07-16	22.960	23.290	22.810	23.000	23.000	2,601,459
2026-07-15	22.850	23.170	22.580	22.870	22.870	1,220,147
2026-07-14	23.000	23.000	22.720	22.790	22.790	569,953
2026-07-13	23.180	23.340	22.850	22.990	22.990	2,161,037
2026-07-12	22.800	23.100	22.650	23.000	23.000	3,574,502
2026-07-09	22.800	23.300	22.530	22.900	22.900	1,178,408
2026-07-08	22.990	23.480	22.410	22.800	22.800	2,375,039
2026-07-07	22.750	23.200	22.610	23.060	23.060	3,059,168
2026-07-06	22.600	22.850	22.450	22.700	22.700	1,954,598
2026-07-05	22.290	22.690	22.060	22.600	22.600	620,716
2026-07-01	22.410	22.620	21.910	22.290	22.290	1,040,171
2026-06-30	22.000	22.460	22.000	22.410	22.410	1,173,541
2026-06-29	21.690	22.190	21.000	22.000	22.000	907,214
2026-06-28	21.670	21.870	21.100	21.690	21.690	483,776
2026-06-25	21.820	21.980	21.500	21.670	21.670	801,301
2026-06-24	22.020	22.020	21.810	21.820	21.820	444,601
2026-06-23	22.190	22.370	21.920	22.020	22.020	590,328
2026-06-22	22.500	22.850	22.000	22.190	22.190	1,167,250
2026-06-21	22.070	22.500	22.060	22.500	22.500	1,452,772
2026-06-17	22.000	22.350	22.000	22.070	22.070	1,196,214
2026-06-16	22.370	22.460	21.850	22.000	22.000	1,012,649
2026-06-15	22.640	23.080	22.200	22.370	22.370	2,155,321
2026-06-14	22.100	22.770	22.100	22.640	22.640	1,677,240
2026-06-11	21.800	22.130	21.500	22.100	22.100	2,639,319
2026-06-10	21.800	22.010	21.500	21.800	21.800	1,614,279
2026-06-09	21.730	21.800	21.510	21.800	21.800	636,188
2026-06-08	21.560	21.830	21.410	21.730	21.730	675,949
2026-06-07	21.540	21.840	21.420	21.560	21.560	458,700
2026-06-04	21.560	21.690	21.440	21.540	21.540	436,714
2026-06-03	21.690	21.800	21.480	21.560	21.560	318,170
2026-06-02	21.480	21.950	21.390	21.690	21.690	705,724
2026-06-01	21.520	21.700	21.410	21.480	21.480	477,612
2026-05-25	21.740	21.810	21.430	21.520	21.520	523,588
2026-05-24	21.220	21.990	21.220	21.740	21.740	792,868
2026-05-21	21.020	21.300	21.000	21.220	21.220	313,211
2026-05-20	21.350	21.560	21.020	21.020	21.020	542,378
2026-05-19	21.520	21.790	21.130	21.350	21.350	728,097
2026-05-18	21.830	21.890	21.520	21.520	21.520	467,316
2026-05-17	22.150	22.200	21.800	21.830	21.830	775,077
2026-05-14	22.200	22.410	22.000	22.150	22.150	1,150,492
2026-05-13	22.720	22.800	22.200	22.200	22.200	1,080,440
2026-05-12	22.400	22.780	22.300	22.720	22.720	1,391,991
2026-05-11	22.530	22.740	22.100	22.400	22.400	1,160,779
2026-05-10	22.440	22.900	22.410	22.530	22.530	3,192,388
2026-05-06	21.780	22.440	21.780	22.440	22.440	3,056,075
2026-05-05	21.870	21.890	21.430	21.780	21.780	1,913,838
2026-05-04	22.020	22.200	21.810	21.870	21.870	456,248
2026-05-03	22.070	22.330	21.900	22.020	22.020	1,038,920
2026-04-30	22.340	22.390	22.000	22.070	22.070	484,066
2026-04-29	22.190	22.450	21.910	22.340	22.340	625,041
2026-04-28	22.200	22.460	21.830	22.190	22.190	1,665,747
2026-04-27	22.470	22.980	22.130	22.200	22.200	2,563,294
2026-04-26	21.140	22.620	21.140	22.470	22.470	3,820,462
2026-04-23	21.130	21.240	21.090	21.140	21.140	416,669
2026-04-22	21.110	21.240	21.030	21.130	21.130	483,725
2026-04-21	21.160	21.290	21.080	21.110	21.110	554,490
2026-04-20	21.400	21.650	21.050	21.160	21.160	1,024,848

← NewerPage 2 of 3 · 121 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.