Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.010	19.250	18.620	18.950	18.950	231,016
2024-10-23	20.050	20.550	19.000	19.010	19.010	883,920
2024-10-22	19.220	20.540	19.000	20.050	20.050	966,657
2024-10-21	19.860	19.860	18.500	19.220	19.220	645,441
2024-10-20	20.010	20.100	18.260	19.860	19.860	2,940,623
2024-10-17	18.270	21.800	18.270	20.010	20.010	6,458,403
2024-10-16	15.230	18.270	15.230	18.270	18.270	459,468
2024-10-15	14.580	15.350	14.580	15.230	15.230	818,883
2024-10-14	14.200	15.300	14.100	14.580	14.580	1,375,318
2024-10-13	14.520	14.700	14.010	14.200	14.200	181,266
2024-10-10	14.820	15.100	14.400	14.520	14.520	767,350
2024-10-09	14.290	15.200	14.290	14.820	14.820	845,624
2024-10-08	14.550	15.470	13.960	14.290	14.290	2,013,909
2024-10-07	15.300	15.990	14.550	14.550	14.550	2,384,012
2024-10-03	13.750	15.300	13.650	15.300	15.300	5,566,102
2024-10-02	14.250	14.250	13.750	13.750	13.750	819,630
2024-10-01	13.800	14.400	13.520	14.250	14.250	2,640,185
2024-09-30	13.610	14.170	13.120	13.800	13.800	4,052,810
2024-09-29	12.900	14.450	12.150	13.610	13.610	8,541,291
2024-09-26	10.910	12.980	10.910	12.900	12.900	12,136,603
2024-09-25	10.690	10.950	10.690	10.910	10.910	692,465
2024-09-24	10.680	10.800	10.650	10.690	10.690	356,451
2024-09-23	10.730	10.870	10.630	10.680	10.680	563,767
2024-09-22	10.730	10.900	10.720	10.730	10.730	484,499
2024-09-19	10.710	10.990	10.700	10.730	10.730	944,134
2024-09-18	10.580	11.090	10.480	10.710	10.710	2,807,096
2024-09-17	10.560	10.720	10.410	10.580	10.580	654,669
2024-09-16	10.680	10.980	10.400	10.560	10.560	2,263,640
2024-09-12	10.800	11.000	10.600	10.680	10.680	1,463,760
2024-09-11	10.990	10.990	10.410	10.800	10.800	2,644,397
2024-09-10	11.170	11.390	10.800	10.990	10.990	874,149
2024-09-09	11.450	11.550	11.170	11.170	11.170	3,529,441
2024-09-08	11.350	11.820	11.180	11.450	11.450	3,687,395
2024-09-05	11.000	11.430	10.990	11.350	11.350	2,450,495
2024-09-04	10.500	11.090	10.300	11.000	11.000	4,013,681
2024-09-03	10.320	10.660	10.320	10.500	10.500	1,707,335
2024-09-02	10.220	10.540	10.220	10.320	10.320	1,551,242
2024-09-01	10.120	10.300	10.110	10.220	10.220	712,299
2024-08-29	10.110	10.220	10.000	10.120	10.120	1,386,581
2024-08-28	10.300	10.400	10.080	10.110	10.110	1,079,505
2024-08-27	10.400	10.480	10.200	10.300	10.300	475,017
2024-08-26	10.400	10.750	10.220	10.400	10.400	1,390,676
2024-08-25	10.060	10.640	10.060	10.400	10.400	1,877,228
2024-08-22	10.010	10.300	10.010	10.060	10.060	716,945
2024-08-21	10.090	10.400	10.000	10.010	10.010	1,327,398
2024-08-20	10.110	10.250	10.050	10.090	10.090	636,732
2024-08-19	10.070	10.350	10.070	10.110	10.110	865,467
2024-08-18	10.100	10.230	10.050	10.070	10.070	685,988
2024-08-15	10.330	10.550	10.090	10.100	10.100	1,219,353
2024-08-14	10.070	11.000	10.000	10.330	10.330	4,336,265
2024-08-13	10.010	10.150	9.920	10.070	10.070	489,445
2024-08-12	10.250	10.390	9.990	10.010	10.010	1,287,624
2024-08-11	10.080	10.370	10.080	10.250	10.250	199,096
2024-08-08	10.190	10.250	10.020	10.080	10.080	199,706
2024-08-07	10.160	10.300	10.100	10.190	10.190	634,730
2024-08-06	9.910	10.350	9.500	10.160	10.160	916,620
2024-08-05	10.090	10.090	9.260	9.910	9.910	555,855
2024-08-04	10.470	10.470	9.800	10.090	10.090	329,543
2024-08-01	10.500	10.650	10.400	10.470	10.470	723,614
2024-07-31	10.450	10.690	10.450	10.500	10.500	367,807

← NewerPage 9 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.