EGX:ABUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.65%	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
Apr 8, 2026	85.61	84.80	80.00	82.64	80.42	-3.47%	5,571,442
Apr 7, 2026	82.60	86.00	82.50	85.61	83.31	3.64%	3,214,883
Apr 6, 2026	81.27	84.30	81.00	82.60	80.38	1.64%	2,306,211
Apr 5, 2026	82.00	82.10	80.10	81.27	79.09	-0.89%	2,441,555
Apr 2, 2026	83.79	84.25	81.60	82.00	79.80	-2.14%	2,360,566
Apr 1, 2026	81.70	84.46	80.75	83.79	81.54	2.56%	2,995,001
Mar 31, 2026	80.95	83.00	79.50	81.70	79.50	0.93%	3,721,316
Mar 30, 2026	85.04	85.95	79.80	80.95	78.77	-4.81%	3,927,601
Mar 29, 2026	89.00	89.84	83.60	85.04	82.75	-4.45%	6,284,552
Mar 26, 2026	92.50	93.75	88.88	89.00	86.61	-3.78%	2,890,786
Mar 25, 2026	94.00	95.00	91.25	92.50	90.01	-1.60%	1,607,902
Mar 24, 2026	87.00	94.40	87.00	94.00	91.47	8.05%	4,170,773
Mar 18, 2026	87.55	88.10	86.75	87.00	84.66	-0.63%	1,015,783
Mar 17, 2026	86.67	87.99	85.50	87.55	85.20	1.02%	1,536,297
Mar 16, 2026	86.00	87.95	82.50	86.67	84.34	0.78%	2,032,452
Mar 15, 2026	88.06	90.35	85.53	86.00	83.69	-2.34%	3,272,704
Mar 12, 2026	85.00	89.00	85.50	88.06	85.69	3.60%	3,972,641
Mar 11, 2026	79.90	85.00	80.50	85.00	82.72	6.38%	1,896,414
Mar 10, 2026	84.10	82.86	78.50	79.90	77.75	-4.99%	2,091,433
Mar 9, 2026	87.00	91.80	82.10	84.10	81.84	-3.33%	3,040,448
Mar 8, 2026	77.93	91.50	83.00	87.00	84.66	11.64%	5,281,360
Mar 5, 2026	78.64	81.26	77.51	77.93	75.84	-0.90%	1,309,296
Mar 4, 2026	77.89	85.84	77.90	78.64	76.53	0.96%	5,681,375
Mar 3, 2026	67.80	79.80	66.65	77.89	75.80	14.88%	5,694,239
Mar 2, 2026	68.80	68.60	66.30	67.80	65.98	-1.45%	1,484,934