Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	18.310	20.200	18.080	20.170	20.170	441,404
2025-01-19	18.200	18.630	18.150	18.310	18.310	216,438
2025-01-16	18.210	18.680	18.200	18.200	18.200	136,538
2025-01-15	18.490	18.900	18.000	18.210	18.210	173,195
2025-01-14	18.870	19.000	17.200	18.490	18.490	204,833
2025-01-13	19.250	19.600	18.750	18.870	18.870	811,121
2025-01-12	17.980	19.750	17.850	19.250	19.250	1,187,351
2025-01-09	18.000	18.190	17.850	17.980	17.980	62,243
2025-01-08	18.060	18.400	17.910	18.000	18.000	177,741
2025-01-06	18.420	18.600	18.000	18.060	18.060	95,833
2025-01-05	18.460	18.800	18.400	18.420	18.420	93,036
2025-01-02	18.180	18.850	18.180	18.460	18.460	282,089
2024-12-31	17.670	18.600	17.550	18.180	18.180	242,620
2024-12-30	17.690	18.100	17.500	17.670	17.670	112,178
2024-12-29	17.450	17.860	17.310	17.690	17.690	66,287
2024-12-26	17.610	17.750	17.200	17.450	17.450	39,830
2024-12-25	17.110	17.750	17.110	17.610	17.610	0
2024-12-24	17.210	17.210	16.800	17.110	17.110	37,350
2024-12-23	17.710	17.770	17.110	17.210	17.210	51,973
2024-12-22	17.560	17.850	17.560	17.710	17.710	68,478
2024-12-19	17.760	17.890	17.000	17.560	17.560	108,538
2024-12-18	17.900	18.000	17.600	17.760	17.760	48,079
2024-12-17	18.230	18.350	17.860	17.900	17.900	107,021
2024-12-16	18.320	18.480	17.900	18.230	18.230	1,409,060
2024-12-15	18.250	18.500	18.250	18.320	18.320	29,935
2024-12-12	18.320	18.500	18.220	18.250	18.250	38,809
2024-12-11	18.310	18.750	18.200	18.320	18.320	28,914
2024-12-10	18.530	18.700	18.250	18.310	18.310	339,616
2024-12-09	18.800	18.900	18.420	18.530	18.530	369,399
2024-12-08	18.920	18.990	18.700	18.800	18.800	62,475
2024-12-05	18.900	19.000	18.700	18.920	18.920	416,692
2024-12-04	18.540	19.010	18.540	18.900	18.900	608,348
2024-12-03	18.250	19.070	18.150	18.540	18.540	329,807
2024-12-02	18.350	18.770	18.200	18.250	18.250	2,063,472
2024-12-01	18.850	19.000	18.330	18.350	18.350	115,825
2024-11-28	18.990	19.000	18.340	18.850	18.850	71,809
2024-11-27	18.770	19.100	18.220	18.990	18.990	294,791
2024-11-26	18.560	19.100	18.530	18.770	18.770	434,911
2024-11-25	18.490	18.800	18.410	18.560	18.560	251,166
2024-11-24	18.280	18.720	18.250	18.490	18.490	238,398
2024-11-21	18.630	18.850	18.220	18.280	18.280	233,700
2024-11-20	17.920	19.190	17.920	18.630	18.630	685,638
2024-11-19	17.880	18.000	17.800	17.920	17.920	128,920
2024-11-18	18.190	18.380	17.840	17.880	17.880	127,733
2024-11-17	18.170	18.500	17.860	18.190	18.190	202,996
2024-11-14	18.550	18.840	18.150	18.170	18.170	370,758
2024-11-13	19.270	19.530	18.400	18.550	18.550	361,666
2024-11-12	19.590	19.900	19.200	19.270	19.270	67,912
2024-11-11	19.830	20.000	19.490	19.590	19.590	107,874
2024-11-10	20.200	20.400	19.800	19.830	19.830	319,650
2024-11-07	19.000	20.200	19.000	20.200	20.200	815,536
2024-11-06	19.660	19.800	19.000	19.000	19.000	2,365,673
2024-11-05	19.900	19.950	19.500	19.660	19.660	44,020
2024-11-04	19.730	20.100	19.100	19.900	19.900	600,775
2024-11-03	20.240	20.240	19.600	19.730	19.730	191,911
2024-10-31	18.640	20.240	18.100	20.240	20.240	378,534
2024-10-30	18.520	18.750	18.200	18.640	18.640	132,578
2024-10-29	18.180	18.650	18.080	18.520	18.520	137,085
2024-10-28	18.440	18.500	17.800	18.180	18.180	475,534
2024-10-27	18.950	19.280	18.400	18.440	18.440	215,909

← NewerPage 8 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.