Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt · Delayed Price · Currency is EGP 96.88
-0.69 (-0.71%)
At close: Oct 2, 2025
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 97.57 | 98.60 | 94.00 | 96.88 | 96.88 | -0.71% | 247,607 |
| Oct 1, 2025 | 99.99 | 101.00 | 94.00 | 97.57 | 97.57 | -2.42% | 476,320 |
| Sep 30, 2025 | 89.60 | 99.99 | 87.25 | 99.99 | 99.99 | 11.60% | 582,765 |
| Sep 29, 2025 | 87.19 | 89.60 | 85.00 | 89.60 | 89.60 | 2.76% | 385,444 |
| Sep 28, 2025 | 88.87 | 89.70 | 86.00 | 87.19 | 87.19 | -1.89% | 262,837 |
| Sep 25, 2025 | 89.52 | 90.50 | 85.56 | 88.87 | 88.87 | -0.73% | 407,496 |
| Sep 24, 2025 | 77.06 | 91.50 | 77.60 | 89.52 | 89.52 | 16.17% | 851,458 |
| Sep 23, 2025 | 73.27 | 81.00 | 74.05 | 77.06 | 77.06 | 5.17% | 372,406 |
| Sep 22, 2025 | 78.32 | 79.60 | 72.25 | 73.27 | 73.27 | -6.45% | 262,681 |
| Sep 21, 2025 | 82.84 | 84.95 | 77.10 | 78.32 | 78.32 | -5.46% | 95,514 |
| Sep 18, 2025 | 84.98 | 88.30 | 82.56 | 82.84 | 82.84 | -2.52% | 111,297 |
| Sep 17, 2025 | 90.02 | 99.00 | 84.25 | 84.98 | 84.98 | -5.60% | 762,276 |
| Sep 16, 2025 | 94.56 | 100.00 | 87.00 | 90.02 | 90.02 | -4.80% | 327,142 |
| Sep 15, 2025 | 78.80 | 94.56 | 84.00 | 94.56 | 94.56 | 20.00% | 2,591,516 |
| Sep 14, 2025 | 65.67 | 78.80 | 78.80 | 78.80 | 78.80 | 19.99% | 515,060 |
| Sep 11, 2025 | 54.73 | 65.67 | 65.67 | 65.67 | 65.67 | 19.99% | 313,709 |