Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	24.470	24.640	23.630	24.640	24.640	350,545
2026-01-14	23.950	24.470	23.000	24.470	24.470	348,804
2026-01-13	24.150	24.500	23.800	23.950	23.950	141,360
2026-01-12	24.390	24.800	23.950	24.150	24.150	210,267
2026-01-11	24.030	25.000	24.030	24.390	24.390	304,128
2026-01-08	24.500	24.730	23.900	24.030	24.030	329,092
2026-01-06	24.050	24.500	23.840	24.500	24.500	359,921
2026-01-05	24.990	25.090	23.930	24.050	24.050	265,618
2026-01-04	24.990	25.100	24.630	24.990	24.990	110,192
2025-12-31	24.990	25.000	24.750	24.990	24.990	114,842
2025-12-30	24.980	25.100	24.800	24.990	24.990	82,660
2025-12-29	24.550	25.000	24.550	24.980	24.980	161,928
2025-12-28	24.500	25.050	24.500	24.550	24.550	147,722
2025-12-25	24.820	25.190	24.500	24.500	24.500	157,480
2025-12-24	24.750	25.000	24.270	24.820	24.820	127,819
2025-12-23	24.920	25.400	24.750	24.750	24.750	410,840
2025-12-22	24.700	25.370	24.700	24.920	24.920	647,090
2025-12-21	24.090	24.700	23.750	24.700	24.700	213,238
2025-12-18	24.180	24.400	23.940	24.090	24.090	102,135
2025-12-17	24.200	24.570	24.000	24.180	24.180	191,455
2025-12-16	24.520	25.800	24.060	24.200	24.200	1,913,694
2025-12-15	23.770	24.520	23.530	24.520	24.520	912,908
2025-12-14	23.760	23.930	23.550	23.770	23.770	186,598
2025-12-11	23.600	23.800	23.390	23.760	23.760	232,634
2025-12-10	23.730	23.730	23.020	23.600	23.600	93,015
2025-12-09	23.800	23.800	23.520	23.730	23.730	70,098
2025-12-08	24.240	24.240	23.100	23.970	23.970	322,960
2025-12-07	23.490	24.240	23.490	24.240	24.240	444,000
2025-12-04	23.500	23.500	23.000	23.490	23.490	249,462
2025-12-03	22.790	23.500	22.700	23.500	23.500	240,227
2025-12-02	22.660	23.000	22.500	22.790	22.790	118,205
2025-12-01	22.270	22.900	22.270	22.660	22.660	213,873
2025-11-30	22.000	22.420	22.000	22.270	22.270	110,497
2025-11-27	22.260	22.400	22.000	22.000	22.000	199,011
2025-11-26	22.250	22.640	22.110	22.260	22.260	1,264,070
2025-11-25	22.420	22.690	22.200	22.250	22.250	112,709
2025-11-24	22.800	22.900	22.410	22.420	22.420	144,689
2025-11-23	22.790	23.000	22.500	22.800	22.800	93,872
2025-11-20	23.470	23.470	22.700	22.790	22.790	170,298
2025-11-19	22.340	23.600	22.250	23.470	23.470	310,179
2025-11-18	22.420	22.600	22.230	22.340	22.340	117,946
2025-11-17	23.430	23.430	22.100	22.420	22.420	1,329,029
2025-11-16	23.820	23.820	23.000	23.430	23.430	195,316
2025-11-13	24.390	24.390	23.510	23.820	23.820	279,218
2025-11-12	24.060	24.390	23.750	24.390	24.390	383,554
2025-11-11	23.820	24.330	23.820	24.060	24.060	701,996
2025-11-10	23.260	24.000	22.600	23.820	23.820	694,351
2025-11-09	23.800	23.890	23.000	23.260	23.260	326,182
2025-11-06	22.850	23.800	22.850	23.800	23.800	589,863
2025-11-05	23.360	23.870	22.600	22.850	22.850	489,632
2025-11-04	22.490	23.420	22.450	23.360	23.360	726,230
2025-11-03	22.110	22.600	21.950	22.490	22.490	866,407
2025-11-02	22.050	22.440	21.900	22.110	22.110	251,762
2025-10-30	22.300	22.520	22.050	22.050	22.050	590,107
2025-10-29	22.070	22.430	21.810	22.300	22.300	641,271
2025-10-28	22.290	22.390	22.030	22.070	22.070	234,721
2025-10-27	22.340	22.490	22.200	22.290	22.290	206,012
2025-10-26	22.260	22.500	22.240	22.340	22.340	388,223
2025-10-23	22.300	22.390	22.200	22.260	22.260	165,409
2025-10-22	22.330	22.380	22.160	22.300	22.300	1,020,187

← NewerPage 4 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.