EGX:ABUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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