EGX:ABUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	72.12	74.10	72.90	73.18	73.18	1.47%	1,849,043
Aug 3, 2026	74.48	74.45	72.00	72.12	72.12	-3.17%	2,124,377
Aug 2, 2026	73.00	74.83	73.60	74.48	74.48	2.03%	1,492,657
Jul 30, 2026	71.32	73.29	70.90	73.00	73.00	2.36%	2,221,116
Jul 29, 2026	71.52	71.89	71.20	71.32	71.32	-0.28%	446,962
Jul 28, 2026	71.45	72.29	70.88	71.52	71.52	0.10%	978,286
Jul 27, 2026	70.88	71.90	70.60	71.45	71.45	0.80%	946,581
Jul 26, 2026	72.30	72.90	70.71	70.88	70.88	-1.96%	3,336,318
Jul 22, 2026	72.87	73.95	71.80	72.30	72.30	-0.78%	1,267,328
Jul 21, 2026	72.89	72.99	71.00	72.87	72.87	-0.03%	1,197,152
Jul 20, 2026	74.61	74.99	72.73	72.89	72.89	-2.31%	1,855,072
Jul 19, 2026	73.70	75.59	74.01	74.61	74.61	1.23%	2,474,822
Jul 16, 2026	72.00	73.70	71.81	73.70	73.70	2.36%	2,725,597
Jul 15, 2026	73.31	73.75	72.00	72.00	72.00	-1.79%	3,372,265
Jul 14, 2026	69.05	73.39	69.88	73.31	73.31	6.17%	6,632,099
Jul 13, 2026	69.60	70.30	69.01	69.05	69.05	-0.79%	1,610,005
Jul 12, 2026	70.03	71.00	69.53	69.60	69.60	-0.61%	1,422,900
Jul 9, 2026	71.30	71.80	69.77	70.03	70.03	-1.78%	2,211,253
Jul 8, 2026	69.72	71.75	69.70	71.30	71.30	2.27%	4,243,181
Jul 7, 2026	69.70	71.00	69.52	69.72	69.72	0.03%	2,418,900
Jul 6, 2026	69.70	70.34	69.27	69.70	69.70	-	1,384,305
Jul 5, 2026	67.97	69.75	68.20	69.70	69.70	2.55%	1,642,001
Jul 1, 2026	67.60	69.19	67.73	67.97	67.97	0.55%	1,477,849
Jun 30, 2026	66.90	67.99	67.04	67.60	67.60	1.05%	809,435
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