Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	6.160	6.400	6.160	6.290	6.290	200,360
2022-01-31	6.150	6.200	6.050	6.160	6.160	136,788
2022-01-30	6.150	6.160	6.010	6.150	6.150	28,844
2022-01-26	6.150	6.190	6.060	6.150	6.150	22,818
2022-01-25	6.150	6.230	6.010	6.150	6.150	446,227
2022-01-24	6.000	6.490	6.000	6.150	6.150	60,228
2022-01-23	6.010	6.080	5.950	6.000	6.000	862,287
2022-01-20	6.060	6.080	6.000	6.010	6.010	1,043,603
2022-01-19	6.000	6.070	6.000	6.060	6.060	369,470
2022-01-18	6.000	6.060	6.000	6.000	6.000	24,456
2022-01-17	6.000	6.030	5.950	6.000	6.000	1,406,253
2022-01-16	6.000	6.000	5.870	6.000	6.000	4,618,806
2022-01-13	5.950	6.000	5.850	6.000	6.000	5,238,900
2022-01-12	5.950	5.990	5.900	5.950	5.950	373,439
2022-01-11	5.950	5.990	5.850	5.950	5.950	38,394
2022-01-10	5.940	5.990	5.920	5.950	5.950	1,116,243
2022-01-09	6.000	6.100	5.900	5.940	5.940	283,510
2022-01-05	5.970	6.180	5.950	6.000	6.000	575,603
2022-01-04	5.930	6.190	5.920	5.970	5.970	612,838
2022-01-03	5.930	6.190	5.900	5.930	5.930	41,320
2022-01-02	5.860	6.000	5.750	5.930	5.930	831,014
2021-12-30	5.860	5.880	5.750	5.860	5.860	38,353
2021-12-29	5.780	5.880	4.730	5.860	5.860	406,418
2021-12-28	5.790	5.800	5.740	5.780	5.780	65,124
2021-12-27	5.770	5.800	5.720	5.790	5.790	140,667
2021-12-26	5.700	5.820	5.700	5.770	5.770	326,160
2021-12-23	5.700	5.800	5.700	5.700	5.700	23,441
2021-12-22	5.700	5.750	5.670	5.700	5.700	58,785
2021-12-21	5.700	5.760	5.700	5.700	5.700	27,626
2021-12-20	5.750	5.790	5.600	5.700	5.700	106,215
2021-12-19	5.750	5.800	5.710	5.750	5.750	28,651
2021-12-16	5.650	5.790	5.650	5.750	5.750	2,300,475
2021-12-15	5.650	5.850	5.640	5.650	5.650	39,012
2021-12-14	5.900	5.900	5.600	5.650	5.650	56,643
2021-12-13	5.750	5.900	5.750	5.900	5.900	110,978
2021-12-12	5.800	5.850	5.710	5.750	5.750	52,734
2021-12-09	5.790	5.830	5.700	5.800	5.800	76,526
2021-12-08	5.790	5.900	5.700	5.790	5.790	38,124
2021-12-07	5.790	5.840	5.670	5.790	5.790	50,938
2021-12-06	5.790	5.900	5.650	5.790	5.790	545,448
2021-12-05	5.770	5.890	5.670	5.790	5.790	59,733
2021-12-02	5.620	5.820	5.620	5.770	5.770	73,094
2021-12-01	5.620	5.800	5.620	5.620	5.620	27,780
2021-11-30	5.620	5.800	5.620	5.620	5.620	11,058
2021-11-29	5.620	5.790	5.620	5.620	5.620	2,056
2021-11-28	5.810	5.810	5.600	5.620	5.620	105,060
2021-11-25	5.750	5.850	5.750	5.810	5.810	518,753
2021-11-24	5.800	5.800	5.730	5.750	5.750	6,139,428
2021-11-23	5.620	5.810	5.620	5.800	5.800	1,173,823
2021-11-22	5.690	5.800	5.600	5.620	5.620	736,560
2021-11-21	5.820	5.820	5.650	5.690	5.690	651,126
2021-11-18	5.710	5.820	5.700	5.820	5.820	391,759
2021-11-17	5.710	5.790	5.420	5.710	5.710	30,178
2021-11-16	5.760	5.800	5.600	5.710	5.710	59,374
2021-11-15	5.760	5.820	5.760	5.760	5.760	17,370
2021-11-14	5.760	5.840	5.720	5.760	5.760	43,208
2021-11-11	5.760	5.850	5.760	5.760	5.760	3,490
2021-11-10	5.810	5.870	5.300	5.760	5.760	982,796
2021-11-09	5.880	5.900	5.670	5.810	5.810	400,003
2021-11-08	5.810	5.890	5.800	5.880	5.880	113,640

← NewerPage 20 of 21 · 1,216 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.