Abu Qir Fertilizers & Chemical Industries Company (S.A.E) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 90.51
+1.01 (1.13%)
At close: Apr 28, 2026
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 1, 2026 | 69.70 | 68.80 | 63.70 | 68.80 | 66.95 | -1.29% | 2,691,409 |
| Feb 26, 2026 | 68.30 | 70.97 | 68.00 | 69.70 | 67.83 | 2.05% | 2,253,527 |
| Feb 25, 2026 | 69.02 | 69.50 | 67.54 | 68.30 | 66.46 | -1.04% | 789,319 |
| Feb 24, 2026 | 70.10 | 70.10 | 68.90 | 69.02 | 67.16 | -1.54% | 633,215 |
| Feb 23, 2026 | 67.00 | 71.89 | 66.95 | 70.10 | 68.22 | 4.63% | 4,063,205 |
| Feb 22, 2026 | 67.65 | 67.50 | 65.00 | 67.00 | 65.20 | -0.96% | 1,852,166 |
| Feb 19, 2026 | 68.70 | 68.65 | 67.23 | 67.65 | 65.83 | -1.53% | 787,214 |
| Feb 18, 2026 | 68.99 | 70.00 | 66.53 | 68.70 | 66.85 | -0.42% | 3,156,971 |
| Feb 17, 2026 | 70.30 | 71.00 | 68.01 | 68.99 | 67.14 | -1.86% | 2,490,788 |
| Feb 16, 2026 | 71.87 | 72.50 | 70.00 | 70.30 | 68.41 | -2.18% | 1,375,902 |
| Feb 15, 2026 | 69.72 | 72.00 | 69.01 | 71.87 | 69.94 | 3.08% | 1,471,812 |
| Feb 12, 2026 | 69.55 | 70.84 | 62.01 | 69.72 | 67.85 | 0.24% | 1,679,242 |
| Feb 11, 2026 | 69.30 | 71.00 | 69.20 | 69.55 | 67.68 | 0.36% | 1,348,685 |
| Feb 10, 2026 | 68.80 | 69.69 | 68.51 | 69.30 | 67.44 | 0.73% | 1,491,399 |