EGX:ABUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	53.25	53.65	51.50	52.03	52.03	-2.29%	2,012,783
Jan 11, 2026	52.23	53.50	51.82	53.25	53.25	1.95%	2,736,784
Jan 8, 2026	50.50	52.55	50.51	52.23	52.23	3.43%	2,821,271
Jan 6, 2026	49.02	50.50	49.08	50.50	50.50	3.02%	548,300
Jan 5, 2026	50.00	50.40	48.90	49.02	49.02	-1.96%	1,069,075
Jan 4, 2026	51.00	51.45	49.82	50.00	50.00	-1.96%	754,286
Dec 31, 2025	50.78	51.50	50.70	51.00	51.00	0.43%	490,093
Dec 30, 2025	51.48	51.58	50.75	50.78	50.78	-1.36%	528,797
Dec 29, 2025	51.60	51.80	51.45	51.48	51.48	-0.23%	362,614
Dec 28, 2025	51.91	52.17	51.52	51.60	51.60	-0.60%	676,753
Dec 25, 2025	52.10	52.20	51.66	51.91	51.91	-0.36%	373,060
Dec 24, 2025	52.40	52.60	51.52	52.10	52.10	-0.57%	822,664
Dec 23, 2025	51.13	52.45	51.21	52.40	52.40	2.48%	3,827,651
Dec 22, 2025	49.58	51.25	49.62	51.13	51.13	3.13%	4,636,934
Dec 21, 2025	48.62	49.64	48.75	49.58	49.58	1.97%	1,550,450
Dec 18, 2025	46.60	49.65	47.50	48.62	48.62	4.33%	4,227,078
Dec 17, 2025	47.00	47.19	46.52	46.60	46.60	-0.85%	690,673
Dec 16, 2025	47.70	47.90	46.75	47.00	47.00	-1.47%	937,574
Dec 15, 2025	47.85	48.36	47.50	47.70	47.70	-0.31%	643,361
Dec 14, 2025	48.26	48.49	47.85	47.85	47.85	-0.85%	859,909
Dec 11, 2025	47.79	48.47	47.56	48.26	48.26	0.98%	1,294,076
Dec 10, 2025	47.32	47.80	47.00	47.79	47.79	0.99%	975,418
Dec 9, 2025	47.01	47.65	46.90	47.32	47.32	0.66%	874,340
Dec 8, 2025	47.00	47.20	46.63	47.01	47.01	0.02%	700,715
Dec 7, 2025	45.64	47.00	45.65	47.00	47.00	2.98%	874,288
Dec 4, 2025	45.37	45.65	45.30	45.64	45.64	0.60%	638,472
Dec 3, 2025	45.57	45.70	45.18	45.37	45.37	-0.44%	1,145,726
Dec 2, 2025	45.62	45.84	45.47	45.57	45.57	-0.11%	840,586
Dec 1, 2025	45.94	46.18	45.60	45.62	45.62	-0.70%	830,938
Nov 30, 2025	46.00	46.30	45.90	45.94	45.94	-0.13%	635,230
Nov 27, 2025	46.01	46.25	45.50	46.00	46.00	-0.02%	880,249
Nov 26, 2025	46.12	46.23	46.00	46.01	46.01	-0.24%	607,312
Nov 25, 2025	46.48	46.66	46.02	46.12	46.12	-0.77%	686,682
Nov 24, 2025	46.60	46.80	46.41	46.48	46.48	-0.26%	737,532
Nov 23, 2025	46.50	46.98	46.51	46.60	46.60	0.22%	592,607
Nov 20, 2025	46.65	46.77	46.35	46.50	46.50	-0.32%	687,517
Nov 19, 2025	46.60	47.00	46.46	46.65	46.65	0.11%	770,523
Nov 18, 2025	46.04	46.98	46.04	46.60	46.60	1.22%	1,675,397
Nov 17, 2025	46.18	46.43	46.00	46.04	46.04	-0.30%	858,993
Nov 16, 2025	46.20	46.49	46.11	46.18	46.18	-0.04%	797,419
Nov 13, 2025	46.30	46.57	46.20	46.20	46.20	-0.22%	776,151
Nov 12, 2025	46.25	46.54	46.20	46.30	46.30	0.11%	851,478
Nov 11, 2025	46.39	46.67	46.07	46.25	46.25	-0.30%	1,878,387
Nov 10, 2025	46.59	46.92	46.05	46.39	46.39	-0.43%	1,953,312
Nov 9, 2025	46.73	47.28	46.48	46.59	46.59	-0.30%	1,518,171
Nov 6, 2025	46.41	47.05	46.45	46.73	46.73	0.69%	1,160,725
Nov 5, 2025	47.46	47.79	46.00	46.41	46.41	-2.21%	2,321,199
Nov 4, 2025	47.60	47.85	47.45	47.46	47.46	-0.29%	903,564
Nov 3, 2025	48.61	48.69	47.52	47.60	47.60	-2.08%	1,827,682
Nov 2, 2025	48.60	48.92	48.51	48.61	48.61	0.02%	323,551