Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt · Delayed Price · Currency is EGP 68.12
-0.68 (-0.99%)
At close: Nov 12, 2026
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 68.80 | 68.91 | 67.51 | 68.12 | 68.12 | -0.99% | 44,616 |
| Nov 11, 2026 | 70.02 | 70.87 | 67.56 | 68.80 | 68.80 | -1.74% | 81,330 |
| Nov 10, 2026 | 71.00 | 71.00 | 69.00 | 70.02 | 70.02 | 0.39% | 109,801 |
| Nov 9, 2026 | 68.66 | 72.99 | 69.01 | 71.00 | 69.75 | 3.41% | 208,429 |
| Nov 8, 2026 | 72.02 | 73.99 | 68.66 | 68.66 | 67.45 | -4.67% | 410,079 |
| Nov 5, 2026 | 60.02 | 72.02 | 61.21 | 72.02 | 70.75 | 19.99% | 765,408 |
| Nov 4, 2026 | 58.04 | 60.58 | 58.79 | 60.02 | 58.96 | 3.41% | 24,683 |
| Nov 3, 2026 | 58.35 | 58.80 | 57.00 | 58.04 | 57.02 | -0.53% | 47,832 |
| Nov 2, 2026 | 61.21 | 62.60 | 57.26 | 58.35 | 57.32 | -4.67% | 35,132 |
| Nov 1, 2026 | 62.94 | 62.94 | 61.01 | 61.21 | 60.13 | -2.75% | 23,487 |
| Oct 29, 2026 | 61.02 | 63.00 | 59.97 | 62.94 | 61.83 | 3.15% | 78,073 |
| Oct 28, 2026 | 57.98 | 61.95 | 57.55 | 61.02 | 59.95 | 5.24% | 113,008 |
| Oct 27, 2026 | 55.00 | 59.84 | 56.05 | 57.98 | 56.96 | 5.42% | 53,721 |
| Oct 26, 2026 | 56.10 | 59.00 | 55.00 | 55.00 | 54.03 | -1.96% | 66,375 |
| Oct 25, 2026 | 63.84 | 63.86 | 53.57 | 56.10 | 55.11 | -12.12% | 77,570 |
| Oct 22, 2026 | 65.90 | 66.90 | 63.13 | 63.84 | 62.72 | -3.13% | 37,973 |
| Oct 21, 2026 | 67.63 | 68.99 | 65.00 | 65.90 | 64.74 | -2.56% | 34,980 |
| Oct 20, 2026 | 64.20 | 68.00 | 64.80 | 67.63 | 66.44 | 5.34% | 56,415 |
| Oct 19, 2026 | 65.37 | 65.50 | 60.51 | 64.20 | 63.07 | -1.79% | 44,885 |
| Oct 18, 2026 | 69.85 | 70.25 | 64.01 | 65.37 | 64.22 | -6.41% | 37,969 |
| Oct 15, 2026 | 69.94 | 71.00 | 69.11 | 69.85 | 68.62 | -0.13% | 18,870 |
| Oct 14, 2026 | 69.75 | 71.75 | 68.00 | 69.94 | 68.71 | 0.27% | 50,457 |
| Oct 13, 2026 | 71.07 | 72.00 | 66.72 | 69.75 | 68.52 | -1.86% | 77,480 |
| Oct 12, 2026 | 74.54 | 77.64 | 70.00 | 71.07 | 69.82 | -4.66% | 128,158 |
| Oct 11, 2026 | 75.27 | 76.65 | 74.50 | 74.54 | 73.23 | -0.97% | 36,261 |
| Oct 7, 2026 | 75.93 | 77.00 | 75.00 | 75.27 | 73.94 | -0.87% | 40,080 |
| Oct 6, 2026 | 76.46 | 77.96 | 75.50 | 75.93 | 74.59 | -0.69% | 45,189 |
| Oct 5, 2026 | 77.03 | 77.32 | 76.03 | 76.46 | 75.11 | -0.74% | 20,824 |
| Oct 4, 2026 | 76.66 | 77.45 | 76.45 | 77.03 | 75.67 | 0.48% | 25,703 |
| Oct 1, 2026 | 74.22 | 76.97 | 75.00 | 76.66 | 75.31 | 3.29% | 29,672 |
| Sep 30, 2026 | 73.74 | 74.50 | 72.40 | 74.22 | 72.91 | 0.65% | 28,432 |
| Sep 29, 2026 | 73.40 | 74.80 | 73.40 | 73.74 | 72.44 | 0.46% | 21,991 |
| Sep 28, 2026 | 74.01 | 75.24 | 70.42 | 73.40 | 72.11 | -0.82% | 49,841 |
| Sep 27, 2026 | 76.88 | 77.75 | 73.90 | 74.01 | 72.71 | -3.73% | 79,975 |
| Sep 24, 2026 | 77.56 | 78.74 | 76.10 | 76.88 | 75.53 | -0.88% | 59,074 |
| Sep 23, 2026 | 78.22 | 79.00 | 77.55 | 77.56 | 76.19 | -0.84% | 83,197 |
| Sep 22, 2026 | 79.60 | 79.95 | 78.09 | 78.22 | 76.84 | -1.73% | 57,032 |
| Sep 21, 2026 | 81.20 | 81.50 | 78.11 | 79.60 | 78.20 | -1.97% | 73,173 |
| Sep 20, 2026 | 81.90 | 82.30 | 79.65 | 81.20 | 79.77 | -0.85% | 222,386 |
| Sep 17, 2026 | 77.53 | 81.90 | 77.51 | 81.90 | 80.46 | 5.64% | 252,601 |
| Sep 16, 2026 | 77.79 | 78.42 | 77.46 | 77.53 | 76.17 | -0.33% | 54,726 |
| Sep 15, 2026 | 78.11 | 79.00 | 77.50 | 77.79 | 76.42 | -0.41% | 73,972 |
| Sep 14, 2026 | 79.72 | 81.99 | 78.01 | 78.11 | 76.73 | -2.02% | 163,848 |
| Sep 13, 2026 | 78.91 | 79.98 | 78.12 | 79.72 | 78.32 | 1.03% | 98,940 |
| Sep 10, 2026 | 80.00 | 80.55 | 78.83 | 78.91 | 77.52 | -1.36% | 114,570 |
| Sep 9, 2026 | 79.17 | 80.75 | 78.15 | 80.00 | 78.59 | 1.05% | 183,209 |
| Sep 8, 2026 | 80.63 | 81.30 | 79.06 | 79.17 | 77.78 | -1.81% | 134,425 |
| Sep 7, 2026 | 81.00 | 82.46 | 80.52 | 80.63 | 79.21 | -0.46% | 138,652 |
| Sep 6, 2026 | 81.40 | 82.89 | 80.00 | 81.00 | 79.57 | -0.49% | 231,730 |
| Sep 3, 2026 | 81.00 | 86.00 | 81.39 | 81.40 | 79.97 | 0.49% | 583,728 |