Abu Qir Fertilizers & Chemical Industries Company (S.A.E) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 92.39
-1.61 (-1.71%)
At close: Sep 3, 2026
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |