Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt · Delayed Price · Currency is EGP 80.53
+1.83 (2.33%)
At close: Mar 15, 2026
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 77.83 | 78.80 | 76.65 | 78.70 | 78.70 | 1.12% | 75,820 |
| Mar 11, 2026 | 76.80 | 78.50 | 76.00 | 77.83 | 77.83 | 1.34% | 39,246 |
| Mar 10, 2026 | 77.70 | 78.97 | 76.50 | 76.80 | 76.80 | -1.16% | 24,729 |
| Mar 9, 2026 | 79.13 | 80.64 | 77.05 | 77.70 | 77.70 | -1.81% | 57,614 |
| Mar 8, 2026 | 75.00 | 81.40 | 76.55 | 79.13 | 79.13 | 5.51% | 241,142 |
| Mar 5, 2026 | 76.13 | 76.95 | 75.00 | 75.00 | 75.00 | -1.48% | 24,881 |
| Mar 4, 2026 | 73.03 | 77.78 | 74.01 | 76.13 | 76.13 | 4.24% | 110,909 |
| Mar 3, 2026 | 71.13 | 75.00 | 69.30 | 73.03 | 73.03 | 2.67% | 77,269 |
| Mar 2, 2026 | 70.64 | 71.60 | 69.01 | 71.13 | 71.13 | 0.69% | 16,382 |
| Mar 1, 2026 | 73.00 | 71.89 | 66.55 | 70.64 | 70.64 | -3.23% | 24,581 |
| Feb 26, 2026 | 73.07 | 73.79 | 72.11 | 73.00 | 73.00 | -0.10% | 16,191 |
| Feb 25, 2026 | 74.09 | 74.50 | 73.00 | 73.07 | 73.07 | -1.38% | 20,545 |
| Feb 24, 2026 | 74.65 | 75.00 | 74.01 | 74.09 | 74.09 | -0.75% | 17,924 |
| Feb 23, 2026 | 73.25 | 74.90 | 73.10 | 74.65 | 74.65 | 1.91% | 21,856 |
| Feb 22, 2026 | 75.96 | 75.89 | 73.00 | 73.25 | 73.25 | -3.57% | 82,090 |
| Feb 19, 2026 | 77.30 | 78.30 | 75.81 | 75.96 | 75.96 | -1.73% | 54,357 |
| Feb 18, 2026 | 77.66 | 78.78 | 77.08 | 77.30 | 77.30 | -0.46% | 72,771 |
| Feb 17, 2026 | 77.80 | 79.19 | 76.16 | 77.66 | 77.66 | -0.18% | 83,687 |
| Feb 16, 2026 | 77.97 | 78.85 | 77.80 | 77.80 | 77.80 | -0.22% | 51,391 |
| Feb 15, 2026 | 78.00 | 79.19 | 77.86 | 77.97 | 77.97 | -0.04% | 133,460 |
| Feb 12, 2026 | 78.52 | 79.35 | 77.96 | 78.00 | 78.00 | -0.66% | 93,580 |
| Feb 11, 2026 | 77.35 | 81.47 | 77.30 | 78.52 | 78.52 | 1.51% | 293,637 |
| Feb 10, 2026 | 77.91 | 78.49 | 77.31 | 77.35 | 77.35 | -0.72% | 93,875 |
| Feb 9, 2026 | 77.90 | 78.50 | 77.90 | 77.91 | 77.91 | 0.01% | 26,333 |
| Feb 8, 2026 | 78.20 | 79.54 | 77.80 | 77.90 | 77.90 | -0.38% | 251,039 |
| Feb 5, 2026 | 79.08 | 79.85 | 78.20 | 78.20 | 78.20 | -1.11% | 30,056 |
| Feb 4, 2026 | 79.50 | 79.85 | 78.70 | 79.08 | 79.08 | -0.53% | 31,423 |
| Feb 3, 2026 | 78.87 | 79.97 | 78.52 | 79.50 | 79.50 | 0.80% | 23,384 |
| Feb 2, 2026 | 78.17 | 79.50 | 77.70 | 78.87 | 78.87 | 0.90% | 46,308 |
| Feb 1, 2026 | 77.99 | 79.20 | 77.60 | 78.17 | 78.17 | 0.23% | 9,806 |
| Jan 28, 2026 | 79.11 | 80.30 | 77.35 | 77.99 | 77.99 | -1.42% | 45,927 |
| Jan 27, 2026 | 79.42 | 80.01 | 78.06 | 79.11 | 79.11 | -0.39% | 42,995 |
| Jan 26, 2026 | 79.08 | 80.40 | 79.12 | 79.42 | 79.42 | 0.43% | 39,080 |
| Jan 25, 2026 | 78.46 | 82.00 | 78.51 | 79.08 | 79.08 | 0.79% | 180,284 |
| Jan 22, 2026 | 78.03 | 79.80 | 78.40 | 78.46 | 78.46 | 0.55% | 41,900 |
| Jan 21, 2026 | 77.93 | 80.00 | 77.60 | 78.03 | 78.03 | 0.13% | 99,974 |
| Jan 20, 2026 | 78.27 | 80.70 | 77.83 | 77.93 | 77.93 | -0.43% | 78,104 |
| Jan 19, 2026 | 78.17 | 78.93 | 78.20 | 78.27 | 78.27 | 0.13% | 21,578 |
| Jan 18, 2026 | 77.23 | 78.99 | 77.25 | 78.17 | 78.17 | 1.22% | 14,776 |
| Jan 15, 2026 | 78.98 | 79.60 | 77.00 | 77.23 | 77.23 | -2.22% | 16,252 |
| Jan 14, 2026 | 78.15 | 79.49 | 77.55 | 78.98 | 78.98 | 1.06% | 57,288 |
| Jan 13, 2026 | 80.00 | 80.50 | 78.03 | 78.15 | 78.15 | -2.31% | 45,415 |
| Jan 12, 2026 | 80.94 | 81.80 | 79.92 | 80.00 | 80.00 | -1.16% | 59,647 |
| Jan 11, 2026 | 81.23 | 82.00 | 80.72 | 80.94 | 80.94 | -0.36% | 39,916 |
| Jan 8, 2026 | 80.71 | 82.60 | 81.00 | 81.23 | 81.23 | 0.64% | 23,905 |
| Jan 6, 2026 | 80.46 | 81.77 | 80.51 | 80.71 | 80.71 | 0.31% | 37,312 |
| Jan 5, 2026 | 81.60 | 82.46 | 80.22 | 80.46 | 80.46 | -1.40% | 46,383 |
| Jan 4, 2026 | 82.52 | 83.80 | 81.30 | 81.60 | 81.60 | -1.11% | 43,626 |
| Dec 31, 2025 | 83.00 | 83.42 | 82.25 | 82.52 | 82.52 | -0.58% | 51,683 |
| Dec 30, 2025 | 82.42 | 83.49 | 82.25 | 83.00 | 83.00 | 0.70% | 33,377 |