Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt · Delayed Price · Currency is EGP 81.26
-0.76 (-0.93%)
At close: Dec 2, 2025
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 82.02 | 83.00 | 81.11 | 81.26 | 81.26 | -0.93% | 101,485 |
| Dec 1, 2025 | 81.51 | 83.71 | 81.50 | 82.02 | 82.02 | 0.63% | 87,702 |
| Nov 30, 2025 | 82.14 | 82.99 | 81.51 | 81.51 | 81.51 | -0.77% | 110,436 |
| Nov 27, 2025 | 82.53 | 82.90 | 81.77 | 82.14 | 82.14 | -0.47% | 63,253 |
| Nov 26, 2025 | 84.01 | 84.99 | 82.16 | 82.53 | 82.53 | -1.76% | 81,995 |
| Nov 25, 2025 | 86.36 | 87.00 | 83.72 | 84.01 | 84.01 | -2.72% | 112,548 |
| Nov 24, 2025 | 85.50 | 88.99 | 85.70 | 86.36 | 86.36 | 1.01% | 297,296 |
| Nov 23, 2025 | 86.00 | 86.74 | 85.39 | 85.50 | 85.50 | -0.58% | 139,244 |
| Nov 20, 2025 | 85.34 | 86.00 | 84.16 | 86.00 | 86.00 | 0.77% | 106,662 |
| Nov 19, 2025 | 86.26 | 87.65 | 85.22 | 85.34 | 85.34 | -1.07% | 114,839 |
| Nov 18, 2025 | 85.28 | 90.63 | 85.16 | 86.26 | 86.26 | 1.15% | 291,365 |
| Nov 17, 2025 | 87.35 | 88.65 | 85.16 | 85.28 | 85.28 | -2.37% | 164,623 |
| Nov 16, 2025 | 90.63 | 92.00 | 87.12 | 87.35 | 87.35 | -3.62% | 282,332 |
| Nov 13, 2025 | 90.55 | 96.49 | 90.50 | 90.63 | 90.63 | 0.09% | 910,803 |
| Nov 12, 2025 | 88.25 | 92.80 | 87.50 | 90.55 | 90.55 | 2.61% | 676,486 |
| Nov 11, 2025 | 92.80 | 94.00 | 87.71 | 88.25 | 88.25 | -4.90% | 517,879 |
| Nov 10, 2025 | 82.02 | 93.85 | 83.04 | 92.80 | 92.80 | 13.14% | 891,442 |
| Nov 9, 2025 | 79.07 | 85.98 | 78.56 | 82.02 | 82.02 | 3.73% | 308,117 |
| Nov 6, 2025 | 78.81 | 81.59 | 78.01 | 79.07 | 79.07 | 0.33% | 66,703 |
| Nov 5, 2025 | 80.16 | 82.00 | 78.50 | 78.81 | 78.81 | -1.68% | 37,655 |
| Nov 4, 2025 | 77.70 | 82.00 | 77.20 | 80.16 | 80.16 | 3.17% | 138,798 |
| Nov 3, 2025 | 78.14 | 78.85 | 77.02 | 77.70 | 77.70 | -0.56% | 63,394 |
| Nov 2, 2025 | 79.28 | 80.79 | 77.56 | 78.14 | 78.14 | -1.44% | 28,192 |
| Oct 30, 2025 | 80.19 | 81.98 | 78.50 | 79.28 | 79.28 | -1.13% | 60,263 |
| Oct 29, 2025 | 78.01 | 83.13 | 78.00 | 80.19 | 80.19 | 2.79% | 114,051 |
| Oct 28, 2025 | 79.01 | 79.98 | 77.58 | 78.01 | 78.01 | -1.27% | 108,453 |
| Oct 27, 2025 | 81.01 | 81.89 | 78.80 | 79.01 | 79.01 | -2.47% | 70,972 |
| Oct 26, 2025 | 82.10 | 82.55 | 81.00 | 81.01 | 81.01 | -1.33% | 37,269 |
| Oct 23, 2025 | 82.52 | 84.00 | 81.51 | 82.10 | 82.10 | -0.51% | 29,327 |
| Oct 22, 2025 | 84.19 | 85.00 | 82.35 | 82.52 | 82.52 | -1.98% | 46,072 |
| Oct 21, 2025 | 85.00 | 85.50 | 84.00 | 84.19 | 84.19 | -0.95% | 35,520 |
| Oct 20, 2025 | 86.50 | 87.99 | 84.97 | 85.00 | 85.00 | -1.73% | 90,887 |
| Oct 19, 2025 | 85.30 | 88.35 | 84.90 | 86.50 | 86.50 | 1.41% | 83,374 |
| Oct 16, 2025 | 84.85 | 87.86 | 84.55 | 85.30 | 85.30 | 0.53% | 61,154 |
| Oct 15, 2025 | 85.64 | 86.99 | 84.50 | 84.85 | 84.85 | -0.92% | 53,515 |
| Oct 14, 2025 | 91.78 | 88.00 | 82.10 | 85.64 | 85.64 | -6.69% | 119,343 |
| Oct 13, 2025 | 89.76 | 94.25 | 89.15 | 91.78 | 85.86 | 2.25% | 222,222 |
| Oct 12, 2025 | 90.99 | 92.40 | 88.15 | 89.76 | 83.97 | -1.35% | 86,355 |
| Oct 8, 2025 | 91.18 | 94.00 | 90.90 | 90.99 | 85.12 | -0.21% | 271,273 |
| Oct 7, 2025 | 92.01 | 93.80 | 91.15 | 91.18 | 85.29 | -0.90% | 76,374 |
| Oct 6, 2025 | 93.00 | 96.99 | 91.70 | 92.01 | 86.07 | -1.06% | 207,910 |
| Oct 5, 2025 | 96.88 | 97.28 | 92.99 | 93.00 | 87.00 | -4.00% | 192,577 |
| Oct 2, 2025 | 97.57 | 98.60 | 94.00 | 96.88 | 90.63 | -0.71% | 247,607 |
| Oct 1, 2025 | 99.99 | 101.00 | 94.00 | 97.57 | 91.27 | -2.42% | 476,320 |
| Sep 30, 2025 | 89.60 | 99.99 | 87.25 | 99.99 | 93.54 | 11.60% | 582,765 |
| Sep 29, 2025 | 87.19 | 89.60 | 85.00 | 89.60 | 83.82 | 2.76% | 385,444 |
| Sep 28, 2025 | 88.87 | 89.70 | 86.00 | 87.19 | 81.56 | -1.89% | 262,837 |
| Sep 25, 2025 | 89.52 | 90.50 | 85.56 | 88.87 | 83.13 | -0.73% | 407,496 |
| Sep 24, 2025 | 77.06 | 91.50 | 77.60 | 89.52 | 83.74 | 16.17% | 851,458 |
| Sep 23, 2025 | 73.27 | 81.00 | 74.05 | 77.06 | 72.09 | 5.17% | 372,406 |