Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	21.280	21.450	20.550	20.800	20.800	456,307
2025-07-27	21.070	21.350	20.550	21.280	21.280	454,792
2025-07-23	21.660	21.740	21.000	21.070	21.070	327,601
2025-07-22	21.880	21.950	21.400	21.660	21.660	880,415
2025-07-21	21.760	21.990	21.750	21.880	21.880	515,325
2025-07-20	21.860	22.280	21.650	21.760	21.760	412,277
2025-07-17	21.700	22.300	21.610	21.860	21.860	461,542
2025-07-16	21.790	21.990	21.600	21.700	21.700	184,985
2025-07-15	21.900	22.250	21.000	21.790	21.790	410,720
2025-07-14	22.050	22.390	21.870	21.900	21.900	328,694
2025-07-13	22.560	22.760	22.000	22.050	22.050	194,238
2025-07-10	22.420	22.900	22.110	22.560	22.560	480,007
2025-07-09	22.500	22.840	22.010	22.420	22.420	795,769
2025-07-07	21.600	22.700	21.600	22.500	22.500	1,478,736
2025-07-06	22.030	22.290	21.500	21.600	21.600	943,217
2025-07-02	22.500	22.730	22.030	22.030	22.030	870,720
2025-07-01	24.690	24.690	22.500	22.500	22.500	782,916
2025-06-30	22.420	24.800	21.860	24.690	24.690	1,090,097
2025-06-29	22.300	23.780	21.860	22.420	22.420	2,284,075
2025-06-25	21.950	22.300	21.410	22.300	22.300	1,279,297
2025-06-24	22.020	22.470	21.210	21.950	21.950	1,380,090
2025-06-23	19.750	23.190	19.000	22.020	22.020	4,176,987
2025-06-22	18.530	19.750	18.250	19.750	19.750	388,328
2025-06-19	19.100	19.500	18.400	18.530	18.530	278,514
2025-06-18	18.400	19.180	18.020	19.100	19.100	1,090,619
2025-06-17	18.550	18.570	18.300	18.400	18.400	230,938
2025-06-16	18.030	18.850	18.030	18.550	18.550	265,068
2025-06-15	18.560	18.560	17.510	18.030	18.030	209,704
2025-06-12	18.800	18.800	18.500	18.560	18.560	766,079
2025-06-11	18.760	19.010	18.600	18.800	18.800	999,076
2025-06-10	18.760	18.780	18.300	18.760	18.760	184,961
2025-06-04	18.090	18.760	18.090	18.760	18.760	532,589
2025-06-03	18.700	18.700	18.050	18.090	18.090	781,550
2025-06-02	18.350	18.700	18.000	18.700	18.700	551,274
2025-06-01	18.690	18.690	18.220	18.350	18.350	1,630,685
2025-05-29	18.140	18.770	18.000	18.770	18.770	448,615
2025-05-28	18.640	18.700	18.100	18.140	18.140	167,360
2025-05-27	18.050	19.000	18.050	18.640	18.640	366,022
2025-05-26	18.230	18.580	18.000	18.050	18.050	230,895
2025-05-25	18.590	19.000	18.100	18.230	18.230	295,403
2025-05-22	18.000	18.700	18.000	18.590	18.590	3,663,354
2025-05-21	17.970	18.100	17.900	18.000	18.000	241,362
2025-05-20	18.010	18.090	17.900	17.970	17.970	65,154
2025-05-19	17.990	18.050	17.750	18.010	18.010	408,059
2025-05-18	18.100	18.200	17.880	17.990	17.990	41,729
2025-05-15	17.990	18.250	17.990	18.100	18.100	598,438
2025-05-14	18.000	18.190	17.900	17.990	17.990	85,904
2025-05-13	17.670	18.050	17.500	18.000	18.000	612,247
2025-05-12	17.930	18.000	17.610	17.670	17.670	53,904
2025-05-11	17.810	18.070	17.810	17.930	17.930	608,395
2025-05-08	17.880	18.040	17.700	17.810	17.810	592,516
2025-05-07	18.400	18.400	17.840	17.880	17.880	966,193
2025-05-06	18.700	18.790	18.400	18.400	18.400	157,516
2025-05-05	19.020	19.020	18.210	18.700	18.700	2,155,229
2025-05-04	19.000	19.100	18.380	19.020	19.020	526,459
2025-04-30	18.500	19.180	18.370	19.000	19.000	987,074
2025-04-29	17.210	18.500	17.200	18.500	18.500	1,336,255
2025-04-28	17.090	17.240	17.050	17.210	17.210	193,299
2025-04-27	17.000	17.140	16.810	17.090	17.090	150,770
2025-04-23	16.890	17.000	16.750	17.000	17.000	252,916

← NewerPage 6 of 21 · 1,214 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.