Abu Qir Fertilizers & Chemical Industries Company (S.A.E) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 82.00
-1.79 (-2.14%)
At close: Apr 2, 2026
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 83.79 | 84.25 | 81.60 | 82.00 | 82.00 | -2.14% | 2,360,566 |
| Apr 1, 2026 | 81.70 | 84.46 | 80.75 | 83.79 | 83.79 | 2.56% | 2,995,001 |
| Mar 31, 2026 | 80.95 | 83.00 | 79.50 | 81.70 | 81.70 | 0.93% | 3,721,316 |
| Mar 30, 2026 | 85.04 | 85.95 | 79.80 | 80.95 | 80.95 | -4.81% | 3,927,601 |
| Mar 29, 2026 | 89.00 | 89.84 | 83.60 | 85.04 | 85.04 | -4.45% | 6,284,552 |
| Mar 26, 2026 | 92.50 | 93.75 | 88.88 | 89.00 | 89.00 | -3.78% | 2,890,786 |
| Mar 25, 2026 | 94.00 | 95.00 | 91.25 | 92.50 | 92.50 | -1.60% | 1,607,902 |
| Mar 24, 2026 | 87.00 | 94.40 | 87.00 | 94.00 | 94.00 | 8.05% | 4,170,773 |
| Mar 18, 2026 | 87.55 | 88.10 | 86.75 | 87.00 | 87.00 | -0.63% | 1,015,783 |
| Mar 17, 2026 | 86.67 | 87.99 | 85.50 | 87.55 | 87.55 | 1.02% | 1,536,297 |
| Mar 16, 2026 | 86.00 | 87.95 | 82.50 | 86.67 | 86.67 | 0.78% | 2,032,452 |
| Mar 15, 2026 | 88.06 | 90.35 | 85.53 | 86.00 | 86.00 | -2.34% | 3,272,704 |
| Mar 12, 2026 | 85.00 | 89.00 | 85.50 | 88.06 | 88.06 | 3.60% | 3,972,641 |
| Mar 11, 2026 | 79.90 | 85.00 | 80.50 | 85.00 | 85.00 | 6.38% | 1,896,414 |
| Mar 10, 2026 | 84.10 | 82.86 | 78.50 | 79.90 | 79.90 | -4.99% | 2,091,433 |
| Mar 9, 2026 | 87.00 | 91.80 | 82.10 | 84.10 | 84.10 | -3.33% | 3,040,448 |
| Mar 8, 2026 | 77.93 | 91.50 | 83.00 | 87.00 | 87.00 | 11.64% | 5,281,360 |
| Mar 5, 2026 | 78.64 | 81.26 | 77.51 | 77.93 | 77.93 | -0.90% | 1,309,296 |
| Mar 4, 2026 | 77.89 | 85.84 | 77.90 | 78.64 | 78.64 | 0.96% | 5,681,375 |
| Mar 3, 2026 | 67.80 | 79.80 | 66.65 | 77.89 | 77.89 | 14.88% | 5,694,239 |
| Mar 2, 2026 | 68.80 | 68.60 | 66.30 | 67.80 | 67.80 | -1.45% | 1,484,934 |
| Mar 1, 2026 | 69.70 | 68.80 | 63.70 | 68.80 | 68.80 | -1.29% | 2,691,409 |
| Feb 26, 2026 | 68.30 | 70.97 | 68.00 | 69.70 | 69.70 | 2.05% | 2,253,527 |
| Feb 25, 2026 | 69.02 | 69.50 | 67.54 | 68.30 | 68.30 | -1.04% | 789,319 |
| Feb 24, 2026 | 70.10 | 70.10 | 68.90 | 69.02 | 69.02 | -1.54% | 633,215 |
| Feb 23, 2026 | 67.00 | 71.89 | 66.95 | 70.10 | 70.10 | 4.63% | 4,063,205 |
| Feb 22, 2026 | 67.65 | 67.50 | 65.00 | 67.00 | 67.00 | -0.96% | 1,852,166 |
| Feb 19, 2026 | 68.70 | 68.65 | 67.23 | 67.65 | 67.65 | -1.53% | 787,214 |
| Feb 18, 2026 | 68.99 | 70.00 | 66.53 | 68.70 | 68.70 | -0.42% | 3,156,971 |
| Feb 17, 2026 | 70.30 | 71.00 | 68.01 | 68.99 | 68.99 | -1.86% | 2,490,788 |
| Feb 16, 2026 | 71.87 | 72.50 | 70.00 | 70.30 | 70.30 | -2.18% | 1,375,902 |
| Feb 15, 2026 | 69.72 | 72.00 | 69.01 | 71.87 | 71.87 | 3.08% | 1,471,812 |
| Feb 12, 2026 | 69.55 | 70.84 | 62.01 | 69.72 | 69.72 | 0.24% | 1,679,242 |
| Feb 11, 2026 | 69.30 | 71.00 | 69.20 | 69.55 | 69.55 | 0.36% | 1,348,685 |
| Feb 10, 2026 | 68.80 | 69.69 | 68.51 | 69.30 | 69.30 | 0.73% | 1,491,399 |
| Feb 9, 2026 | 69.45 | 69.90 | 68.12 | 68.80 | 68.80 | -0.94% | 1,309,413 |
| Feb 8, 2026 | 65.66 | 69.75 | 65.76 | 69.45 | 69.45 | 5.77% | 2,236,223 |
| Feb 5, 2026 | 65.97 | 66.43 | 65.00 | 65.66 | 65.66 | -0.47% | 1,460,413 |
| Feb 4, 2026 | 67.10 | 67.69 | 65.00 | 65.97 | 65.97 | -1.68% | 2,928,616 |
| Feb 3, 2026 | 66.49 | 68.00 | 65.92 | 67.10 | 67.10 | 0.92% | 2,514,074 |
| Feb 2, 2026 | 65.45 | 66.49 | 64.14 | 66.49 | 66.49 | 1.59% | 1,866,619 |
| Feb 1, 2026 | 64.16 | 65.49 | 62.72 | 65.45 | 65.45 | 2.01% | 2,495,625 |
| Jan 28, 2026 | 63.00 | 65.70 | 63.00 | 64.16 | 64.16 | 1.84% | 3,704,768 |
| Jan 27, 2026 | 59.00 | 63.00 | 58.71 | 63.00 | 63.00 | 6.78% | 5,376,807 |
| Jan 26, 2026 | 58.80 | 59.60 | 58.12 | 59.00 | 59.00 | 0.34% | 2,667,034 |
| Jan 25, 2026 | 58.94 | 61.25 | 58.60 | 58.80 | 58.80 | -0.24% | 4,768,195 |
| Jan 22, 2026 | 55.40 | 59.38 | 55.91 | 58.94 | 58.94 | 6.39% | 7,364,550 |
| Jan 21, 2026 | 53.50 | 55.55 | 52.80 | 55.40 | 55.40 | 3.55% | 8,019,989 |
| Jan 20, 2026 | 53.03 | 53.88 | 52.04 | 53.50 | 53.50 | 0.89% | 2,419,019 |
| Jan 19, 2026 | 51.80 | 53.39 | 51.66 | 53.03 | 53.03 | 2.37% | 2,721,878 |