Abu Qir Fertilizers and Chemical Industries Co. (S.A.E.) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 86.00
-2.06 (-2.34%)
At close: Mar 15, 2026
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 50.02 | 52.49 | 50.03 | 51.80 | 51.80 | 3.56% | 1,893,569 |
| Jan 15, 2026 | 50.23 | 51.00 | 49.01 | 50.02 | 50.02 | -0.42% | 1,672,695 |
| Jan 14, 2026 | 51.01 | 51.00 | 49.40 | 50.23 | 50.23 | -1.53% | 1,221,248 |
| Jan 13, 2026 | 52.03 | 52.49 | 51.00 | 51.01 | 51.01 | -1.96% | 1,027,256 |
| 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 |