Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.790	16.920	16.700	16.890	16.890	170,282
2025-04-17	16.650	16.800	16.510	16.790	16.790	222,842
2025-04-16	16.700	16.740	16.550	16.650	16.650	259,714
2025-04-15	16.600	16.820	16.500	16.700	16.700	430,574
2025-04-14	16.960	16.960	16.500	16.600	16.600	251,808
2025-04-13	16.500	16.970	16.500	16.960	16.960	580,781
2025-04-10	15.910	16.970	15.910	16.500	16.500	1,119,616
2025-04-09	16.750	16.790	15.820	15.910	15.910	293,831
2025-04-08	16.450	17.090	16.450	16.750	16.750	358,692
2025-04-07	16.470	16.500	15.620	16.450	16.450	656,237
2025-04-06	17.000	17.000	15.700	16.470	16.470	602,095
2025-04-03	16.800	17.200	16.800	17.000	17.000	114,138
2025-03-27	17.110	17.220	16.200	16.800	16.800	352,119
2025-03-26	17.370	17.400	17.110	17.110	17.110	149,306
2025-03-25	18.770	18.770	16.530	17.370	17.370	834,754
2025-03-24	18.750	18.900	18.750	18.770	18.770	418,928
2025-03-23	18.740	18.990	18.650	18.750	18.750	260,581
2025-03-20	18.550	18.890	18.550	18.740	18.740	160,503
2025-03-19	18.560	18.700	18.500	18.550	18.550	187,630
2025-03-18	18.680	18.800	18.500	18.560	18.560	152,881
2025-03-17	18.840	19.190	18.650	18.680	18.680	177,966
2025-03-16	19.300	19.450	18.800	18.840	18.840	422,102
2025-03-13	18.780	20.000	18.600	19.300	19.300	920,694
2025-03-12	18.700	18.830	18.600	18.780	18.780	196,881
2025-03-11	18.760	18.820	18.600	18.700	18.700	114,503
2025-03-10	18.900	19.050	18.650	18.760	18.760	392,367
2025-03-09	18.750	19.050	18.650	18.900	18.900	152,489
2025-03-06	18.800	18.900	18.560	18.750	18.750	260,631
2025-03-05	18.800	19.140	18.750	18.800	18.800	821,366
2025-03-04	18.440	18.890	18.400	18.800	18.800	290,314
2025-03-03	18.350	18.550	18.350	18.440	18.440	83,857
2025-03-02	18.430	18.650	18.200	18.350	18.350	91,586
2025-02-27	18.420	18.600	18.400	18.430	18.430	127,137
2025-02-26	18.530	18.590	18.330	18.420	18.420	113,624
2025-02-25	18.680	18.680	18.470	18.530	18.530	144,234
2025-02-24	18.720	18.790	18.450	18.680	18.680	232,197
2025-02-23	18.190	18.750	18.190	18.720	18.720	590,404
2025-02-20	18.180	18.310	18.050	18.190	18.190	136,337
2025-02-19	18.080	18.270	18.050	18.180	18.180	154,197
2025-02-18	18.060	18.300	17.960	18.080	18.080	177,320
2025-02-17	18.080	18.540	18.000	18.060	18.060	404,775
2025-02-16	17.860	18.100	17.850	18.080	18.080	202,860
2025-02-13	17.590	18.220	17.550	17.860	17.860	338,918
2025-02-12	17.980	18.000	15.560	17.590	17.590	409,534
2025-02-11	18.340	18.570	17.900	17.980	17.980	251,158
2025-02-10	18.460	18.690	18.300	18.340	18.340	126,911
2025-02-09	18.510	18.880	18.450	18.460	18.460	279,844
2025-02-06	18.350	18.600	18.350	18.510	18.510	117,523
2025-02-05	18.600	18.600	18.200	18.350	18.350	338,085
2025-02-04	18.110	18.730	18.110	18.600	18.600	232,132
2025-02-03	18.480	18.650	18.010	18.110	18.110	258,957
2025-02-02	18.620	18.740	18.460	18.480	18.480	246,997
2025-01-30	18.390	18.700	18.390	18.620	18.620	170,296
2025-01-29	18.550	18.900	18.200	18.390	18.390	438,942
2025-01-28	18.740	19.000	18.550	18.550	18.550	545,719
2025-01-27	18.800	19.300	18.700	18.740	18.740	462,245
2025-01-26	19.600	19.940	18.750	18.800	18.800	1,085,095
2025-01-23	19.330	19.950	19.260	19.600	19.600	1,147,307
2025-01-22	19.310	19.500	19.170	19.330	19.330	792,936
2025-01-21	20.170	20.170	18.800	19.310	19.310	902,869

← NewerPage 7 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.