EGX:ABUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	67.80	68.40	66.66	66.90	66.90	-1.33%	1,004,557
Jun 28, 2026	69.05	69.67	67.69	67.80	67.80	-1.81%	1,006,283
Jun 25, 2026	69.85	70.40	68.58	69.05	69.05	-1.15%	1,398,171
Jun 24, 2026	68.60	70.90	68.50	69.85	69.85	1.82%	3,193,115
Jun 23, 2026	68.56	69.37	68.01	68.60	68.60	0.06%	1,519,250
Jun 22, 2026	71.49	72.00	68.54	68.56	68.56	-4.10%	2,989,754
Jun 21, 2026	70.50	72.19	70.50	71.49	71.49	1.40%	3,427,006
Jun 17, 2026	71.16	71.70	70.12	70.50	70.50	-0.93%	2,836,567
Jun 16, 2026	72.74	73.43	71.06	71.16	71.16	-2.17%	2,102,567
Jun 15, 2026	72.75	73.75	72.20	72.74	72.74	-0.01%	2,638,937
Jun 14, 2026	76.50	77.99	72.70	72.75	72.75	-4.90%	4,581,345
Jun 11, 2026	79.00	80.00	75.80	76.50	76.50	-3.16%	1,926,060
Jun 10, 2026	81.20	81.49	79.00	79.00	79.00	-2.71%	966,404
Jun 9, 2026	81.90	82.28	81.20	81.20	81.20	-0.85%	716,042
Jun 8, 2026	81.41	83.70	81.80	81.90	81.90	0.60%	1,088,789
Jun 7, 2026	81.87	82.00	81.20	81.41	81.41	-0.56%	770,680
Jun 4, 2026	81.70	82.15	81.73	81.87	81.87	0.21%	545,150
Jun 3, 2026	81.81	82.50	81.53	81.70	81.70	-0.13%	1,358,125
Jun 2, 2026	83.60	84.00	81.81	81.81	81.81	-2.14%	1,839,973
Jun 1, 2026	86.00	84.50	83.06	83.60	83.60	-2.79%	1,873,083
May 25, 2026	84.20	86.00	81.52	86.00	86.00	2.14%	2,847,643
May 24, 2026	86.01	86.00	84.00	84.20	84.20	-2.10%	1,272,162
May 21, 2026	86.01	86.98	85.60	86.01	86.01	-	415,187
May 20, 2026	88.99	89.50	85.95	86.01	86.01	-3.35%	550,410
May 19, 2026	90.00	90.25	88.10	88.99	88.99	-1.12%	1,086,414
May 18, 2026	88.20	90.87	88.40	90.00	90.00	2.04%	5,046,065
May 17, 2026	85.80	88.70	86.25	88.20	88.20	2.80%	2,000,111
May 14, 2026	85.60	86.97	84.81	85.80	85.80	0.23%	607,533
May 13, 2026	87.19	87.96	85.40	85.60	85.60	-1.82%	641,857
May 12, 2026	86.00	88.39	86.50	87.19	87.19	1.38%	1,161,036
May 11, 2026	83.80	86.86	84.39	86.00	86.00	2.63%	1,322,920
May 10, 2026	83.41	84.00	83.00	83.80	83.80	0.47%	1,338,459
May 6, 2026	84.85	85.70	82.10	83.41	83.41	-1.70%	1,728,554
May 5, 2026	87.01	87.80	78.00	84.85	84.85	-2.48%	2,617,038
May 4, 2026	89.49	90.30	87.01	87.01	87.01	-2.77%	1,168,513
May 3, 2026	90.75	92.00	89.40	89.49	89.49	-1.39%	940,230
Apr 30, 2026	89.56	91.77	90.53	90.75	90.75	1.33%	2,168,800
Apr 29, 2026	90.51	91.18	89.12	89.56	89.56	-1.05%	748,585
Apr 28, 2026	89.50	92.00	89.51	90.51	90.51	1.13%	2,912,443
Apr 27, 2026	88.82	90.00	88.05	89.50	89.50	0.77%	853,548
Apr 26, 2026	86.12	90.20	86.30	88.82	88.82	3.14%	2,479,357
Apr 23, 2026	87.00	89.40	86.10	86.12	86.12	-1.01%	1,516,915
Apr 22, 2026	88.55	90.80	86.55	87.00	87.00	-1.75%	1,278,047
Apr 21, 2026	85.00	90.95	84.80	88.55	88.55	4.18%	2,577,687
Apr 20, 2026	85.56	85.54	83.51	85.00	85.00	2.09%	986,007
Apr 19, 2026	83.94	86.39	83.04	85.56	83.26	1.93%	3,321,018
Apr 16, 2026	84.85	85.30	82.90	83.94	81.68	-1.07%	1,831,513
Apr 15, 2026	83.80	85.38	83.80	84.85	82.57	1.25%	1,393,439
Apr 14, 2026	82.11	83.90	82.52	83.80	81.55	2.06%	1,842,312
Apr 9, 2026	82.64	83.65	82.00	82.11	79.90	-0.64%	2,091,830