Abu Qir Fertilizers and Chemical Industries Co. (S.A.E.) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 52.20
-0.05 (-0.10%)
At close: Aug 26, 2025
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 52.20 | 52.30 | 51.85 | 52.11 | 52.11 | -0.17% | 312,776 |
| Aug 26, 2025 | 52.25 | 52.40 | 51.85 | 52.20 | 52.20 | -0.10% | 340,922 |
| Aug 25, 2025 | 51.86 | 52.39 | 51.70 | 52.25 | 52.25 | 0.75% | 386,111 |
| Aug 24, 2025 | 52.26 | 52.63 | 51.80 | 51.86 | 51.86 | -0.77% | 546,314 |
| Aug 21, 2025 | 51.90 | 52.38 | 51.56 | 52.26 | 52.26 | 0.69% | 240,688 |
| Aug 20, 2025 | 52.50 | 52.87 | 51.80 | 51.90 | 51.90 | -1.14% | 772,713 |
| Aug 19, 2025 | 52.40 | 52.70 | 52.25 | 52.50 | 52.50 | 0.19% | 774,873 |
| Aug 18, 2025 | 52.89 | 53.20 | 52.20 | 52.40 | 52.40 | -0.93% | 232,820 |
| Aug 17, 2025 | 52.49 | 52.98 | 52.10 | 52.89 | 52.89 | 0.76% | 414,062 |
| Aug 14, 2025 | 52.61 | 52.99 | 51.87 | 52.49 | 52.49 | -0.23% | 498,140 |
| Aug 13, 2025 | 53.57 | 53.90 | 50.50 | 52.61 | 52.61 | -1.79% | 564,735 |
| Aug 12, 2025 | 53.60 | 54.00 | 53.50 | 53.57 | 53.57 | -0.06% | 598,579 |
| Aug 11, 2025 | 54.21 | 54.48 | 53.00 | 53.60 | 53.60 | -1.13% | 761,519 |
| Aug 10, 2025 | 53.10 | 54.49 | 53.29 | 54.21 | 54.21 | 2.09% | 1,917,152 |
| Aug 7, 2025 | 51.79 | 53.37 | 51.45 | 53.10 | 53.10 | 2.53% | 2,727,461 |
| Aug 6, 2025 | 51.26 | 51.79 | 50.80 | 51.79 | 51.79 | 1.03% | 927,032 |
| Aug 5, 2025 | 50.76 | 51.40 | 50.53 | 51.26 | 51.26 | 0.99% | 488,421 |
| Aug 4, 2025 | 50.51 | 50.99 | 50.02 | 50.76 | 50.76 | 0.49% | 585,685 |
| Aug 3, 2025 | 49.70 | 50.51 | 48.75 | 50.51 | 50.51 | 1.63% | 1,227,523 |
| Jul 31, 2025 | 50.01 | 50.60 | 49.50 | 49.70 | 49.70 | -0.62% | 575,036 |
| Jul 30, 2025 | 50.20 | 51.00 | 49.70 | 50.01 | 50.01 | -0.38% | 703,454 |
| Jul 29, 2025 | 50.85 | 51.14 | 50.05 | 50.20 | 50.20 | -1.28% | 813,858 |
| Jul 28, 2025 | 51.30 | 52.25 | 50.50 | 50.85 | 50.85 | -0.88% | 1,136,470 |
| Jul 27, 2025 | 50.55 | 51.80 | 50.63 | 51.30 | 51.30 | 1.48% | 1,000,169 |
| Jul 23, 2025 | 50.50 | 50.89 | 50.15 | 50.55 | 50.55 | 0.10% | 841,396 |
| Jul 22, 2025 | 51.55 | 51.96 | 50.32 | 50.50 | 50.50 | -2.04% | 1,351,126 |
| Jul 21, 2025 | 52.70 | 52.95 | 51.55 | 51.55 | 51.55 | -2.18% | 1,061,400 |
| Jul 20, 2025 | 51.80 | 53.25 | 51.82 | 52.70 | 52.70 | 1.74% | 933,683 |
| Jul 17, 2025 | 51.66 | 52.19 | 51.52 | 51.80 | 51.80 | 0.27% | 772,644 |
| Jul 16, 2025 | 51.69 | 52.83 | 51.51 | 51.66 | 51.66 | -0.06% | 2,645,987 |
| Jul 15, 2025 | 49.92 | 52.38 | 49.95 | 51.69 | 51.69 | 3.55% | 3,879,200 |
| Jul 14, 2025 | 49.61 | 50.33 | 49.51 | 49.92 | 49.92 | 0.62% | 853,288 |
| Jul 13, 2025 | 50.25 | 50.90 | 49.53 | 49.61 | 49.61 | -1.27% | 826,426 |
| Jul 10, 2025 | 49.10 | 50.40 | 49.10 | 50.25 | 50.25 | 2.34% | 1,596,825 |
| Jul 9, 2025 | 49.55 | 49.99 | 49.10 | 49.10 | 49.10 | -0.91% | 608,792 |
| Jul 7, 2025 | 48.51 | 49.55 | 48.31 | 49.55 | 49.55 | 2.14% | 1,241,852 |
| Jul 6, 2025 | 48.60 | 49.15 | 48.48 | 48.51 | 48.51 | -0.19% | 585,431 |
| Jul 2, 2025 | 49.00 | 49.17 | 48.22 | 48.60 | 48.60 | -0.82% | 936,429 |
| Jul 1, 2025 | 50.00 | 50.29 | 48.89 | 49.00 | 49.00 | -2.00% | 604,699 |
| Jun 30, 2025 | 50.39 | 50.93 | 49.75 | 50.00 | 50.00 | -0.77% | 698,204 |
| Jun 29, 2025 | 48.89 | 50.87 | 49.52 | 50.39 | 50.39 | 3.07% | 994,006 |
| Jun 25, 2025 | 47.89 | 48.99 | 47.94 | 48.89 | 48.89 | 2.09% | 833,208 |
| Jun 24, 2025 | 46.41 | 47.95 | 47.01 | 47.89 | 47.89 | 3.19% | 1,184,487 |
| Jun 23, 2025 | 46.84 | 47.10 | 45.83 | 46.41 | 46.41 | -0.92% | 1,425,250 |
| Jun 22, 2025 | 45.97 | 47.00 | 45.05 | 46.84 | 46.84 | 1.89% | 408,343 |
| Jun 19, 2025 | 46.24 | 46.90 | 45.60 | 45.97 | 45.97 | -0.58% | 572,742 |
| Jun 18, 2025 | 46.15 | 46.40 | 45.60 | 46.24 | 46.24 | 0.20% | 610,150 |
| Jun 17, 2025 | 47.00 | 47.15 | 45.67 | 46.15 | 46.15 | -1.81% | 797,541 |
| Jun 16, 2025 | 47.19 | 47.90 | 46.30 | 47.00 | 47.00 | -0.40% | 1,067,858 |
| Jun 15, 2025 | 49.90 | 47.56 | 45.01 | 47.19 | 47.19 | -5.43% | 2,076,053 |