Abu Qir Fertilizers and Chemical Industries Co. (S.A.E.) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 45.57
-0.05 (-0.11%)
At close: Dec 2, 2025
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 48.50 | 48.86 | 48.48 | 48.60 | 48.60 | 0.21% | 496,387 |
| Oct 29, 2025 | 48.55 | 48.84 | 48.18 | 48.50 | 48.50 | -0.10% | 587,104 |
| Oct 28, 2025 | 48.31 | 48.58 | 47.98 | 48.55 | 48.55 | 0.50% | 1,278,774 |
| Oct 27, 2025 | 49.23 | 49.48 | 48.25 | 48.31 | 48.31 | -1.87% | 1,822,557 |
| Oct 26, 2025 | 49.19 | 49.50 | 48.95 | 49.23 | 49.23 | 0.08% | 586,953 |
| Oct 23, 2025 | 49.90 | 50.34 | 48.99 | 49.19 | 49.19 | -1.42% | 1,083,726 |
| Oct 22, 2025 | 53.67 | 50.10 | 48.12 | 49.90 | 49.90 | -7.02% | 2,678,665 |
| Oct 21, 2025 | 53.89 | 53.99 | 53.55 | 53.67 | 47.67 | -0.41% | 1,963,245 |
| Oct 20, 2025 | 53.87 | 53.99 | 53.63 | 53.89 | 47.87 | 0.04% | 704,557 |
| Oct 19, 2025 | 53.38 | 54.05 | 53.54 | 53.87 | 47.85 | 0.92% | 835,518 |
| Oct 16, 2025 | 53.10 | 54.19 | 53.19 | 53.38 | 47.41 | 0.53% | 980,037 |
| Oct 15, 2025 | 53.20 | 53.50 | 53.01 | 53.10 | 47.16 | -0.19% | 314,651 |
| Oct 14, 2025 | 52.57 | 53.40 | 52.61 | 53.20 | 47.25 | 1.20% | 708,986 |
| Oct 13, 2025 | 53.00 | 53.46 | 52.25 | 52.57 | 46.69 | -0.81% | 1,614,840 |
| Oct 12, 2025 | 53.50 | 53.79 | 52.52 | 53.00 | 47.07 | -0.93% | 1,438,604 |
| Oct 8, 2025 | 53.88 | 53.98 | 53.50 | 53.50 | 47.52 | -0.71% | 823,216 |
| Oct 7, 2025 | 54.00 | 54.19 | 53.80 | 53.88 | 47.86 | -0.22% | 378,199 |
| Oct 6, 2025 | 53.86 | 54.29 | 53.70 | 54.00 | 47.96 | 0.26% | 609,948 |
| Oct 5, 2025 | 53.43 | 54.14 | 53.50 | 53.86 | 47.84 | 0.80% | 577,201 |
| Oct 2, 2025 | 53.30 | 53.54 | 53.04 | 53.43 | 47.46 | 0.24% | 359,635 |
| Oct 1, 2025 | 53.30 | 53.55 | 52.97 | 53.30 | 47.34 | - | 593,624 |
| Sep 30, 2025 | 52.88 | 53.55 | 52.80 | 53.30 | 47.34 | 0.79% | 792,468 |
| Sep 29, 2025 | 53.14 | 53.67 | 52.40 | 52.88 | 46.97 | -0.49% | 1,233,769 |
| Sep 28, 2025 | 51.91 | 53.59 | 52.70 | 53.14 | 47.20 | 2.37% | 1,325,578 |
| Sep 25, 2025 | 51.48 | 52.09 | 51.52 | 51.91 | 46.11 | 0.84% | 727,585 |
| Sep 24, 2025 | 50.98 | 51.75 | 50.66 | 51.48 | 45.72 | 0.98% | 1,694,524 |
| Sep 23, 2025 | 51.50 | 51.98 | 50.26 | 50.98 | 45.28 | -1.01% | 1,366,176 |