Abu Qir Fertilizers & Chemical Industries Company (S.A.E) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 87.68
+3.34 (3.96%)
At close: Oct 15, 2026
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 84.34 | 87.68 | 83.70 | 87.68 | 87.68 | 3.96% | 810,467 |
| Oct 14, 2026 | 84.33 | 85.96 | 84.00 | 84.34 | 84.34 | 0.01% | 570,726 |
| Oct 13, 2026 | 85.98 | 86.30 | 83.00 | 84.33 | 84.33 | -1.92% | 668,600 |
| Oct 12, 2026 | 87.06 | 88.48 | 85.00 | 85.98 | 85.98 | -1.24% | 573,535 |
| Oct 11, 2026 | 90.00 | 91.50 | 87.00 | 87.06 | 87.06 | -3.27% | 708,899 |
| Oct 7, 2026 | 86.54 | 90.00 | 86.35 | 90.00 | 90.00 | 4.00% | 1,052,897 |
| Oct 6, 2026 | 86.88 | 87.70 | 86.20 | 86.54 | 86.54 | -0.39% | 305,134 |
| Oct 5, 2026 | 88.63 | 88.95 | 85.15 | 86.88 | 86.88 | -1.97% | 674,594 |
| Oct 4, 2026 | 87.02 | 88.96 | 86.77 | 88.63 | 88.63 | 1.85% | 488,657 |
| Oct 1, 2026 | 85.78 | 87.18 | 85.50 | 87.02 | 87.02 | 1.45% | 483,181 |
| Sep 30, 2026 | 88.60 | 88.98 | 83.55 | 85.78 | 85.78 | -3.18% | 1,312,675 |
| Sep 29, 2026 | 89.00 | 89.95 | 87.00 | 88.60 | 88.60 | -0.45% | 427,445 |
| Sep 28, 2026 | 87.63 | 89.78 | 85.02 | 89.00 | 89.00 | 1.56% | 1,025,129 |
| Sep 27, 2026 | 90.50 | 92.48 | 87.50 | 87.63 | 87.63 | -3.17% | 529,865 |
| Sep 24, 2026 | 92.88 | 92.88 | 89.01 | 90.50 | 90.50 | -2.56% | 951,372 |
| Sep 23, 2026 | 93.70 | 93.69 | 91.02 | 92.88 | 92.88 | -0.88% | 1,348,661 |
| Sep 22, 2026 | 94.00 | 96.29 | 93.00 | 93.70 | 93.70 | -0.32% | 1,037,712 |
| Sep 21, 2026 | 94.00 | 94.85 | 92.50 | 94.00 | 94.00 | - | 1,321,558 |
| Sep 20, 2026 | 92.55 | 96.13 | 93.00 | 94.00 | 94.00 | 1.57% | 3,184,454 |
| Sep 17, 2026 | 89.00 | 94.00 | 89.00 | 92.55 | 92.55 | 3.99% | 3,106,148 |
| Sep 16, 2026 | 87.90 | 89.00 | 86.71 | 89.00 | 89.00 | 1.25% | 783,447 |
| Sep 15, 2026 | 88.63 | 89.70 | 87.90 | 87.90 | 87.90 | -0.82% | 598,670 |
| Sep 14, 2026 | 90.20 | 90.40 | 88.49 | 88.63 | 88.63 | -1.74% | 553,603 |
| Sep 13, 2026 | 93.50 | 93.79 | 89.91 | 90.20 | 90.20 | -3.53% | 636,160 |
| Sep 10, 2026 | 94.50 | 94.48 | 93.13 | 93.50 | 93.50 | -1.06% | 994,669 |
| Sep 9, 2026 | 92.00 | 94.50 | 91.10 | 94.50 | 94.50 | 2.72% | 3,762,286 |
| Sep 8, 2026 | 90.00 | 92.00 | 89.50 | 92.00 | 92.00 | 2.22% | 2,917,929 |
| Sep 7, 2026 | 88.01 | 90.48 | 87.12 | 90.00 | 90.00 | 2.26% | 1,135,081 |
| Sep 6, 2026 | 92.39 | 92.29 | 88.01 | 88.01 | 88.01 | -4.74% | 1,279,985 |
| Sep 3, 2026 | 94.00 | 93.95 | 89.13 | 92.39 | 92.39 | -1.71% | 4,212,597 |
| Sep 2, 2026 | 88.00 | 94.00 | 86.10 | 94.00 | 94.00 | 6.82% | 5,582,930 |
| Sep 1, 2026 | 80.90 | 88.00 | 80.70 | 88.00 | 88.00 | 8.78% | 4,147,997 |
| Aug 31, 2026 | 79.40 | 80.90 | 78.26 | 80.90 | 80.90 | 1.89% | 1,882,974 |
| Aug 30, 2026 | 75.76 | 79.88 | 76.01 | 79.40 | 79.40 | 4.80% | 2,114,941 |
| Aug 26, 2026 | 76.37 | 76.75 | 75.01 | 75.76 | 75.76 | -0.80% | 1,180,990 |
| Aug 25, 2026 | 76.70 | 77.19 | 76.14 | 76.37 | 76.37 | -0.43% | 585,966 |
| Aug 24, 2026 | 76.59 | 77.35 | 76.60 | 76.70 | 76.70 | 0.14% | 619,359 |
| Aug 23, 2026 | 75.52 | 76.77 | 76.01 | 76.59 | 76.59 | 1.42% | 587,498 |
| Aug 20, 2026 | 76.00 | 76.80 | 75.15 | 75.52 | 75.52 | -0.63% | 997,331 |
| Aug 19, 2026 | 77.59 | 77.98 | 75.76 | 76.00 | 76.00 | -2.05% | 1,146,042 |
| Aug 18, 2026 | 78.00 | 78.50 | 77.01 | 77.59 | 77.59 | -0.53% | 994,163 |
| Aug 17, 2026 | 79.70 | 80.30 | 77.10 | 78.00 | 78.00 | -2.13% | 1,084,235 |
| Aug 16, 2026 | 77.90 | 80.36 | 78.55 | 79.70 | 79.70 | 2.31% | 3,120,922 |
| Aug 13, 2026 | 75.07 | 78.00 | 75.10 | 77.90 | 77.90 | 3.77% | 2,936,396 |
| Aug 12, 2026 | 74.60 | 75.57 | 74.61 | 75.07 | 75.07 | 0.63% | 1,589,292 |
| Aug 11, 2026 | 73.65 | 74.87 | 73.20 | 74.60 | 74.60 | 1.29% | 1,244,618 |
| Aug 10, 2026 | 74.19 | 74.20 | 73.52 | 73.65 | 73.65 | -0.73% | 570,343 |
| Aug 9, 2026 | 74.20 | 75.00 | 73.75 | 74.19 | 74.19 | -0.01% | 729,879 |
| Aug 6, 2026 | 74.00 | 75.00 | 73.72 | 74.20 | 74.20 | 0.27% | 1,193,445 |
| Aug 5, 2026 | 73.18 | 74.63 | 72.91 | 74.00 | 74.00 | 1.12% | 1,806,239 |