Abu Qir Fertilizers and Chemical Industries Co. (S.A.E.) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 46.73
+0.32 (0.69%)
At close: Nov 6, 2025
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 47.08 | -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 | 45.73 | 0.98% | 1,694,524 |
| Sep 23, 2025 | 51.50 | 51.98 | 50.26 | 50.98 | 45.28 | -1.01% | 1,366,176 |
| Sep 22, 2025 | 51.75 | 52.10 | 50.20 | 51.50 | 45.74 | -0.48% | 923,858 |
| Sep 21, 2025 | 52.30 | 52.70 | 51.55 | 51.75 | 45.97 | -1.05% | 676,848 |
| Sep 18, 2025 | 53.50 | 53.96 | 51.92 | 52.30 | 46.45 | -2.24% | 1,145,682 |
| Sep 17, 2025 | 52.90 | 53.62 | 52.52 | 53.50 | 47.52 | 1.13% | 448,343 |
| Sep 16, 2025 | 54.48 | 54.48 | 52.85 | 52.90 | 46.99 | -2.90% | 1,114,736 |
| Sep 15, 2025 | 54.05 | 54.80 | 53.87 | 54.48 | 48.39 | 0.80% | 1,388,146 |
| Sep 14, 2025 | 53.50 | 54.08 | 53.01 | 54.05 | 48.01 | 1.03% | 754,377 |
| Sep 11, 2025 | 52.88 | 53.50 | 52.50 | 53.50 | 47.52 | 1.17% | 549,151 |
| Sep 10, 2025 | 52.50 | 52.96 | 51.90 | 52.88 | 46.97 | 0.72% | 328,371 |
| Sep 9, 2025 | 53.41 | 53.80 | 52.45 | 52.50 | 46.63 | -1.70% | 681,282 |
| Sep 8, 2025 | 52.21 | 54.00 | 52.05 | 53.41 | 47.44 | 2.30% | 1,125,034 |
| Sep 7, 2025 | 52.82 | 53.39 | 51.99 | 52.21 | 46.37 | -1.15% | 922,030 |
| Sep 3, 2025 | 53.89 | 53.80 | 52.65 | 52.82 | 46.92 | -1.99% | 735,886 |
| Sep 2, 2025 | 52.63 | 54.00 | 52.51 | 53.89 | 47.87 | 2.39% | 1,893,792 |
| Sep 1, 2025 | 52.13 | 52.75 | 52.16 | 52.63 | 46.75 | 0.96% | 395,449 |
| Aug 31, 2025 | 52.59 | 53.00 | 52.10 | 52.13 | 46.30 | -0.87% | 516,601 |
| Aug 28, 2025 | 52.11 | 52.59 | 51.96 | 52.59 | 46.71 | 0.92% | 295,445 |
| Aug 27, 2025 | 52.20 | 52.30 | 51.85 | 52.11 | 46.28 | -0.17% | 312,776 |
| Aug 26, 2025 | 52.25 | 52.40 | 51.85 | 52.20 | 46.36 | -0.10% | 340,922 |