Obour Land For Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	20.950	20.950	20.100	20.190	20.190	177,519
2026-10-15	20.890	20.890	20.430	20.770	20.770	133,670
2026-10-14	20.760	20.880	20.300	20.830	20.830	369,165
2026-10-13	20.900	20.900	19.800	20.230	20.230	568,749
2026-10-12	21.370	21.370	20.800	20.810	20.810	688,575
2026-10-11	21.300	21.400	21.000	21.110	21.110	519,544
2026-10-07	21.210	21.210	20.920	21.090	21.090	518,130
2026-10-06	21.310	21.320	20.820	21.080	21.080	2,779,453
2026-10-05	21.710	21.720	21.200	21.240	21.240	808,072
2026-10-04	22.000	22.000	21.500	21.600	21.600	1,292,097
2026-10-01	21.800	21.960	21.360	21.600	21.600	991,044
2026-09-30	22.250	22.250	21.400	21.610	21.610	1,443,910
2026-09-29	22.300	22.300	21.920	22.040	22.040	285,709
2026-09-28	22.450	22.450	21.200	21.850	21.850	1,111,225
2026-09-27	22.680	22.690	22.140	22.170	22.170	142,275
2026-09-24	22.700	22.700	22.210	22.420	22.420	495,331
2026-09-23	22.920	22.920	22.460	22.590	22.590	374,420
2026-09-22	22.890	22.920	22.560	22.920	22.920	304,968
2026-09-21	22.900	22.900	22.250	22.580	22.580	1,823,839
2026-09-20	23.130	23.250	22.500	22.620	22.620	468,123
2026-09-17	22.780	23.050	22.500	22.930	22.930	500,687
2026-09-16	22.620	22.700	22.320	22.510	22.510	1,032,695
2026-09-15	22.590	22.590	22.240	22.320	22.320	328,626
2026-09-14	22.740	22.740	22.170	22.200	22.200	607,329
2026-09-13	22.800	22.930	22.560	22.640	22.640	230,199
2026-09-10	22.950	22.950	22.350	22.580	22.580	576,388
2026-09-09	23.420	23.420	22.530	22.810	22.810	558,225
2026-09-08	23.550	23.690	23.140	23.190	23.190	356,241
2026-09-07	23.690	23.770	23.200	23.430	23.430	630,970
2026-09-06	22.420	23.700	22.300	23.480	23.480	1,329,407
2026-09-03	22.500	22.590	22.110	22.200	22.200	1,507,992
2026-09-02	22.460	22.480	22.200	22.300	22.300	634,787
2026-09-01	22.990	22.990	22.070	22.250	22.250	2,228,691
2026-08-31	23.990	23.990	22.530	22.670	22.670	1,587,428
2026-08-30	23.900	23.930	23.250	23.520	23.520	201,816
2026-08-26	23.400	23.600	23.200	23.300	23.300	285,216
2026-08-25	23.970	23.990	23.080	23.120	23.120	395,383
2026-08-24	24.500	24.500	23.450	23.490	23.490	622,081
2026-08-23	24.500	24.500	23.800	24.240	24.240	184,797
2026-08-20	23.940	24.500	23.500	23.980	23.980	239,571
2026-08-19	24.990	25.000	22.900	23.820	23.820	796,139
2026-08-18	25.000	25.100	24.400	24.530	24.530	566,820
2026-08-17	25.200	25.200	24.750	25.000	25.000	836,806
2026-08-16	25.100	25.500	24.750	25.200	25.200	780,629
2026-08-13	25.800	25.800	24.000	25.100	25.100	21,279,099
2026-08-12	23.800	26.000	23.800	25.800	25.800	3,483,079
2026-08-11	24.540	24.800	23.650	23.800	23.800	1,796,922
2026-08-10	25.030	25.150	24.420	24.540	24.540	1,283,230
2026-08-09	24.920	25.200	24.710	25.030	25.030	632,457
2026-08-06	24.770	25.500	24.700	24.920	24.920	1,236,589
2026-08-05	24.500	25.580	24.370	24.770	24.770	1,245,307
2026-08-04	23.770	26.520	23.770	24.500	24.500	5,867,389
2026-08-03	23.160	23.990	23.000	23.770	23.770	3,380,916
2026-08-02	22.770	23.590	22.760	23.160	23.160	943,469
2026-07-30	23.070	23.140	22.250	22.770	22.770	520,073
2026-07-29	23.240	23.500	22.910	23.070	23.070	624,851
2026-07-28	23.600	23.600	23.100	23.240	23.240	366,910
2026-07-27	23.500	23.570	23.330	23.480	23.480	983,163
2026-07-26	23.500	23.750	23.310	23.390	23.390	1,215,725
2026-07-22	22.810	23.950	22.810	23.430	23.430	2,700,831

Page 1 of 5 · 243 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.