Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt · Delayed Price · Currency is EGP 82.10
-0.42 (-0.51%)
At close: Oct 23, 2025
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 85.30 | -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 |
| Sep 22, 2025 | 78.32 | 79.60 | 72.25 | 73.27 | 68.54 | -6.45% | 262,681 |
| Sep 21, 2025 | 82.84 | 84.95 | 77.10 | 78.32 | 73.27 | -5.46% | 95,514 |
| Sep 18, 2025 | 84.98 | 88.30 | 82.56 | 82.84 | 77.49 | -2.52% | 111,297 |
| Sep 17, 2025 | 90.02 | 99.00 | 84.25 | 84.98 | 79.50 | -5.60% | 762,276 |
| Sep 16, 2025 | 94.56 | 100.00 | 87.00 | 90.02 | 84.21 | -4.80% | 327,142 |
| Sep 15, 2025 | 78.80 | 94.56 | 84.00 | 94.56 | 88.46 | 20.00% | 2,591,516 |
| Sep 14, 2025 | 65.67 | 78.80 | 78.80 | 78.80 | 73.71 | 19.99% | 515,060 |
| Sep 11, 2025 | 54.73 | 65.67 | 65.67 | 65.67 | 61.43 | 19.99% | 313,709 |