Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt flag Egypt · Delayed Price · Currency is EGP
82.10
-0.42 (-0.51%)
At close: Oct 23, 2025

EGX:FERC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202582.5284.0081.5182.1082.10-0.51%29,327
Oct 22, 202584.1985.0082.3582.5282.52-1.98%46,072
Oct 21, 202585.0085.5084.0084.1984.19-0.95%35,520
Oct 20, 202586.5087.9984.9785.0085.00-1.73%90,887
Oct 19, 202585.3088.3584.9086.5086.501.41%83,374
Oct 16, 202584.8587.8684.5585.3085.300.53%61,154
Oct 15, 202585.6486.9984.5084.8584.85-0.92%53,515
Oct 14, 202591.7888.0082.1085.6485.64-6.69%119,343
Oct 13, 202589.7694.2589.1591.7885.862.25%222,222
Oct 12, 202590.9992.4088.1589.7683.97-1.35%86,355
Oct 8, 202591.1894.0090.9090.9985.12-0.21%271,273
Oct 7, 202592.0193.8091.1591.1885.30-0.90%76,374
Oct 6, 202593.0096.9991.7092.0186.07-1.06%207,910
Oct 5, 202596.8897.2892.9993.0087.00-4.00%192,577
Oct 2, 202597.5798.6094.0096.8890.63-0.71%247,607
Oct 1, 202599.99101.0094.0097.5791.27-2.42%476,320
Sep 30, 202589.6099.9987.2599.9993.5411.60%582,765
Sep 29, 202587.1989.6085.0089.6083.822.76%385,444
Sep 28, 202588.8789.7086.0087.1981.56-1.89%262,837
Sep 25, 202589.5290.5085.5688.8783.13-0.73%407,496
Sep 24, 202577.0691.5077.6089.5283.7416.17%851,458
Sep 23, 202573.2781.0074.0577.0672.095.17%372,406
Sep 22, 202578.3279.6072.2573.2768.54-6.45%262,681
Sep 21, 202582.8484.9577.1078.3273.27-5.46%95,514
Sep 18, 202584.9888.3082.5682.8477.49-2.52%111,297
Sep 17, 202590.0299.0084.2584.9879.50-5.60%762,276
Sep 16, 202594.56100.0087.0090.0284.21-4.80%327,142
Sep 15, 202578.8094.5684.0094.5688.4620.00%2,591,516
Sep 14, 202565.6778.8078.8078.8073.7119.99%515,060
Sep 11, 202554.7365.6765.6765.6761.4319.99%313,709