Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.330	22.380	22.160	22.300	22.300	1,020,187
2025-10-21	22.390	22.490	22.240	22.330	22.330	96,419
2025-10-20	22.600	22.600	22.110	22.390	22.390	388,482
2025-10-19	22.390	22.600	22.260	22.600	22.600	291,276
2025-10-16	22.400	22.500	22.300	22.390	22.390	217,803
2025-10-15	22.330	22.400	22.000	22.400	22.400	503,576
2025-10-14	22.750	22.950	22.300	22.330	22.330	235,515
2025-10-13	22.990	23.290	22.700	22.750	22.750	936,756
2025-10-12	22.470	23.180	22.350	22.990	22.990	539,333
2025-10-08	22.660	23.590	22.410	22.470	22.470	946,211
2025-10-07	22.400	22.740	22.130	22.660	22.660	372,347
2025-10-06	22.000	22.400	21.720	22.400	22.400	511,193
2025-10-05	21.570	22.050	21.570	22.000	22.000	427,285
2025-10-02	21.400	22.010	21.210	21.570	21.570	530,712
2025-10-01	21.490	21.580	21.250	21.400	21.400	137,671
2025-09-30	21.450	21.530	21.250	21.490	21.490	211,054
2025-09-29	21.600	21.600	21.000	21.450	21.450	387,052
2025-09-28	21.810	21.900	21.430	21.600	21.600	156,214
2025-09-25	21.520	21.880	21.120	21.810	21.810	545,928
2025-09-24	20.710	22.800	20.710	21.520	21.520	1,989,590
2025-09-23	19.980	21.000	19.980	20.710	20.710	726,989
2025-09-22	19.590	20.160	19.590	19.980	19.980	483,373
2025-09-21	19.870	19.920	19.550	19.590	19.590	88,360
2025-09-18	19.880	19.900	19.500	19.870	19.870	85,678
2025-09-17	19.820	19.960	19.600	19.880	19.880	55,613
2025-09-16	20.400	20.490	19.350	19.820	19.820	163,482
2025-09-15	20.470	20.650	20.160	20.400	20.400	218,699
2025-09-14	20.470	20.880	20.440	20.470	20.470	196,089
2025-09-11	19.990	20.890	19.990	20.470	20.470	585,346
2025-09-10	19.990	20.140	19.830	19.990	19.990	194,165
2025-09-09	19.580	20.280	19.580	19.990	19.990	908,322
2025-09-08	19.280	19.890	19.050	19.580	19.580	576,355
2025-09-07	19.430	19.640	19.080	19.280	19.280	198,186
2025-09-03	19.960	20.050	19.300	19.430	19.430	270,835
2025-09-02	19.960	20.120	19.940	19.960	19.960	1,068,861
2025-09-01	19.890	20.090	19.800	19.960	19.960	107,818
2025-08-31	20.000	20.330	19.840	19.890	19.890	147,759
2025-08-28	19.970	20.170	19.950	20.000	20.000	582,588
2025-08-27	20.730	20.880	19.920	19.970	19.970	893,932
2025-08-26	21.090	21.200	20.700	20.730	20.730	717,685
2025-08-25	21.310	21.650	21.000	21.090	21.090	230,941
2025-08-24	21.460	21.700	21.240	21.310	21.310	189,433
2025-08-21	21.520	21.790	21.210	21.460	21.460	1,788,834
2025-08-20	21.710	21.900	21.510	21.520	21.520	215,203
2025-08-19	21.940	21.980	21.660	21.710	21.710	136,610
2025-08-18	21.840	22.330	21.840	21.940	21.940	169,635
2025-08-17	21.540	21.920	21.450	21.840	21.840	186,104
2025-08-14	21.650	21.690	21.500	21.540	21.540	451,964
2025-08-13	21.780	21.780	21.550	21.650	21.650	397,410
2025-08-12	22.110	22.180	21.500	21.780	21.780	2,506,917
2025-08-11	22.400	22.550	21.850	22.110	22.110	385,341
2025-08-10	22.680	22.750	22.320	22.400	22.400	152,125
2025-08-07	22.600	22.900	22.440	22.680	22.680	625,200
2025-08-06	21.570	23.000	21.500	22.600	22.600	2,876,310
2025-08-05	21.050	21.660	21.050	21.570	21.570	542,810
2025-08-04	21.190	21.400	21.020	21.050	21.050	556,951
2025-08-03	21.290	21.400	20.930	21.190	21.190	406,629
2025-07-31	21.060	21.400	20.700	21.290	21.290	582,211
2025-07-30	21.000	22.000	21.000	21.060	21.060	1,068,485
2025-07-29	20.800	21.280	20.800	21.000	21.000	668,249

← NewerPage 5 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.