Abu Qir Fertilizers & Chemical Industries Company (S.A.E) (EGX:ABUK)
Egypt · Delayed Price · Currency is EGP 80.98
+0.98 (1.23%)
At close: Nov 5, 2026
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 80.00 | 82.39 | 80.30 | 80.98 | 80.98 | 1.23% | 942,728 |
| Nov 4, 2026 | 77.71 | 80.00 | 77.80 | 80.00 | 80.00 | 2.95% | 1,088,194 |
| Nov 3, 2026 | 80.60 | 79.50 | 77.25 | 77.71 | 77.71 | -3.59% | 1,170,040 |
| Nov 2, 2026 | 84.55 | 85.50 | 79.01 | 80.60 | 80.60 | -4.67% | 1,767,106 |
| Nov 1, 2026 | 88.03 | 88.68 | 84.50 | 84.55 | 84.55 | -3.95% | 926,260 |
| Oct 29, 2026 | 91.23 | 91.60 | 87.75 | 88.03 | 88.03 | -3.51% | 2,027,083 |
| Oct 28, 2026 | 91.20 | 92.33 | 89.60 | 91.23 | 91.23 | 0.03% | 1,326,969 |
| Oct 27, 2026 | 88.63 | 91.20 | 88.00 | 91.20 | 91.20 | 2.90% | 678,739 |
| Oct 26, 2026 | 89.52 | 90.80 | 87.55 | 88.63 | 88.63 | -0.99% | 785,333 |
| Oct 25, 2026 | 92.90 | 92.89 | 86.11 | 89.52 | 89.52 | -3.64% | 1,066,169 |
| Oct 22, 2026 | 95.75 | 95.69 | 92.01 | 92.90 | 92.90 | -2.98% | 1,281,579 |
| Oct 21, 2026 | 93.50 | 95.75 | 92.50 | 95.75 | 95.75 | 2.41% | 1,267,459 |
| Oct 20, 2026 | 88.01 | 93.50 | 87.50 | 93.50 | 93.50 | 6.24% | 1,833,190 |
| Oct 19, 2026 | 83.20 | 88.10 | 80.50 | 88.01 | 88.01 | 5.78% | 1,301,855 |
| Oct 18, 2026 | 87.68 | 87.40 | 81.75 | 83.20 | 83.20 | -5.11% | 996,611 |
| Oct 15, 2026 | 84.34 | 87.68 | 83.70 | 87.68 | 87.68 | 3.96% | 810,467 |
| Oct 14, 2026 | 84.33 | 85.96 | 84.00 | 84.34 | 84.34 | 0.01% | 570,726 |
| Oct 13, 2026 | 85.98 | 86.30 | 83.00 | 84.33 | 84.33 | -1.92% | 668,600 |
| Oct 12, 2026 | 87.06 | 88.48 | 85.00 | 85.98 | 85.98 | -1.24% | 573,535 |
| Oct 11, 2026 | 90.00 | 91.50 | 87.00 | 87.06 | 87.06 | -3.27% | 708,899 |
| Oct 7, 2026 | 86.54 | 90.00 | 86.35 | 90.00 | 90.00 | 4.00% | 1,052,897 |
| Oct 6, 2026 | 86.88 | 87.70 | 86.20 | 86.54 | 86.54 | -0.39% | 305,134 |
| Oct 5, 2026 | 88.63 | 88.95 | 85.15 | 86.88 | 86.88 | -1.97% | 674,594 |
| Oct 4, 2026 | 87.02 | 88.96 | 86.77 | 88.63 | 88.63 | 1.85% | 488,657 |
| Oct 1, 2026 | 85.78 | 87.18 | 85.50 | 87.02 | 87.02 | 1.45% | 483,181 |
| Sep 30, 2026 | 88.60 | 88.98 | 83.55 | 85.78 | 85.78 | -3.18% | 1,312,675 |
| Sep 29, 2026 | 89.00 | 89.95 | 87.00 | 88.60 | 88.60 | -0.45% | 427,445 |
| Sep 28, 2026 | 87.63 | 89.78 | 85.02 | 89.00 | 89.00 | 1.56% | 1,025,129 |
| Sep 27, 2026 | 90.50 | 92.48 | 87.50 | 87.63 | 87.63 | -3.17% | 529,865 |
| Sep 24, 2026 | 92.88 | 92.88 | 89.01 | 90.50 | 90.50 | -2.56% | 951,372 |
| Sep 23, 2026 | 93.70 | 93.69 | 91.02 | 92.88 | 92.88 | -0.88% | 1,348,661 |
| Sep 22, 2026 | 94.00 | 96.29 | 93.00 | 93.70 | 93.70 | -0.32% | 1,037,712 |
| Sep 21, 2026 | 94.00 | 94.85 | 92.50 | 94.00 | 94.00 | - | 1,321,558 |
| Sep 20, 2026 | 92.55 | 96.13 | 93.00 | 94.00 | 94.00 | 1.57% | 3,184,454 |
| Sep 17, 2026 | 89.00 | 94.00 | 89.00 | 92.55 | 92.55 | 3.99% | 3,106,148 |
| Sep 16, 2026 | 87.90 | 89.00 | 86.71 | 89.00 | 89.00 | 1.25% | 783,447 |
| Sep 15, 2026 | 88.63 | 89.70 | 87.90 | 87.90 | 87.90 | -0.82% | 598,670 |
| Sep 14, 2026 | 90.20 | 90.40 | 88.49 | 88.63 | 88.63 | -1.74% | 553,603 |
| Sep 13, 2026 | 93.50 | 93.79 | 89.91 | 90.20 | 90.20 | -3.53% | 636,160 |
| Sep 10, 2026 | 94.50 | 94.48 | 93.13 | 93.50 | 93.50 | -1.06% | 994,669 |
| Sep 9, 2026 | 92.00 | 94.50 | 91.10 | 94.50 | 94.50 | 2.72% | 3,762,286 |
| Sep 8, 2026 | 90.00 | 92.00 | 89.50 | 92.00 | 92.00 | 2.22% | 2,917,929 |
| Sep 7, 2026 | 88.01 | 90.48 | 87.12 | 90.00 | 90.00 | 2.26% | 1,135,081 |
| Sep 6, 2026 | 92.39 | 92.29 | 88.01 | 88.01 | 88.01 | -4.74% | 1,279,985 |
| Sep 3, 2026 | 94.00 | 93.95 | 89.13 | 92.39 | 92.39 | -1.71% | 4,212,597 |
| 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 |