Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	20.980	21.600	20.980	21.400	21.400	1,015,425
2026-04-16	20.880	21.200	20.880	20.980	20.980	1,522,049
2026-04-15	20.860	20.970	20.860	20.880	20.880	362,939
2026-04-14	20.750	20.900	20.750	20.860	20.860	402,779
2026-04-09	20.800	20.970	20.730	20.750	20.750	567,787
2026-04-08	20.610	20.960	20.500	20.800	20.800	444,959
2026-04-07	20.010	20.890	20.010	20.610	20.610	314,932
2026-04-06	20.830	20.970	20.010	20.010	20.010	2,972,303
2026-04-05	20.810	20.990	20.800	20.830	20.830	207,115
2026-04-02	20.930	21.110	20.810	20.810	20.810	407,522
2026-04-01	20.810	21.000	20.760	20.930	20.930	209,580
2026-03-31	20.820	21.150	20.650	20.810	20.810	196,814
2026-03-30	21.000	21.140	20.650	20.820	20.820	262,229
2026-03-29	21.150	21.290	20.980	21.000	21.000	286,209
2026-03-26	21.150	21.380	20.990	21.150	21.150	472,354
2026-03-25	21.190	21.500	21.080	21.150	21.150	319,289
2026-03-24	22.250	22.250	20.810	21.190	21.190	922,160
2026-03-18	21.850	22.490	21.730	22.250	22.250	967,527
2026-03-17	21.410	21.880	21.410	21.850	21.850	720,433
2026-03-16	21.510	21.680	21.400	21.410	21.410	409,575
2026-03-15	21.400	21.720	21.400	21.510	21.510	501,674
2026-03-12	21.400	21.550	21.330	21.400	21.400	737,715
2026-03-11	21.430	21.820	21.300	21.400	21.400	1,514,528
2026-03-10	21.770	22.350	21.400	21.430	21.430	1,329,701
2026-03-09	21.510	22.200	21.100	21.770	21.770	891,162
2026-03-08	21.900	22.500	21.430	21.510	21.510	775,175
2026-03-05	21.580	22.200	21.580	21.900	21.900	1,197,632
2026-03-04	21.660	21.990	21.510	21.580	21.580	298,523
2026-03-03	21.670	21.980	21.500	21.660	21.660	196,237
2026-03-02	21.770	22.750	21.510	21.670	21.670	349,000
2026-03-01	21.870	21.870	20.020	21.770	21.770	338,384
2026-02-26	21.830	22.000	21.700	21.870	21.870	198,578
2026-02-25	22.370	22.490	21.650	21.830	21.830	412,818
2026-02-24	22.570	22.600	22.350	22.370	22.370	203,742
2026-02-23	22.590	22.790	22.410	22.570	22.570	179,132
2026-02-22	22.950	23.000	22.510	22.590	22.590	254,446
2026-02-19	23.210	23.300	22.800	22.950	22.950	386,170
2026-02-18	23.000	23.390	23.000	23.210	23.210	710,786
2026-02-17	22.910	23.000	22.700	23.000	23.000	330,130
2026-02-16	22.960	23.060	22.850	22.910	22.910	403,800
2026-02-15	22.900	23.100	22.900	22.960	22.960	349,910
2026-02-12	23.020	23.300	22.850	22.900	22.900	950,690
2026-02-11	23.370	23.500	23.010	23.020	23.020	556,722
2026-02-10	23.500	23.760	23.350	23.370	23.370	581,841
2026-02-09	23.800	24.200	23.450	23.500	23.500	1,496,592
2026-02-08	23.450	23.850	23.450	23.800	23.800	544,377
2026-02-05	23.490	23.600	23.300	23.450	23.450	385,226
2026-02-04	23.700	23.900	23.400	23.490	23.490	475,262
2026-02-03	23.500	23.940	23.450	23.700	23.700	296,864
2026-02-02	23.720	23.990	23.150	23.500	23.500	480,386
2026-02-01	23.130	23.790	23.100	23.720	23.720	187,279
2026-01-28	24.120	24.250	23.050	23.130	23.130	502,465
2026-01-27	24.980	24.980	24.000	24.120	24.120	496,938
2026-01-26	25.800	25.890	24.530	24.980	24.980	941,527
2026-01-25	25.620	26.100	25.620	25.800	25.800	172,203
2026-01-22	26.500	26.500	25.620	25.620	25.620	368,522
2026-01-21	26.500	26.500	25.630	26.500	26.500	389,190
2026-01-20	26.500	26.500	25.580	26.500	26.500	549,386
2026-01-19	25.490	26.500	25.210	26.500	26.500	476,392
2026-01-18	24.640	25.500	24.640	25.490	25.490	1,022,425

← NewerPage 3 of 5 · 243 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.