Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt · Delayed Price · Currency is EGP 77.03
+0.37 (0.48%)
At close: Oct 4, 2026
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 74.22 | 76.97 | 75.00 | 76.66 | 76.66 | 3.29% | 29,672 |
| Sep 30, 2026 | 73.74 | 74.50 | 72.40 | 74.22 | 74.22 | 0.65% | 28,432 |
| Sep 29, 2026 | 73.40 | 74.80 | 73.40 | 73.74 | 73.74 | 0.46% | 21,991 |
| Sep 28, 2026 | 74.01 | 75.24 | 70.42 | 73.40 | 73.40 | -0.82% | 49,841 |
| Sep 27, 2026 | 76.88 | 77.75 | 73.90 | 74.01 | 74.01 | -3.73% | 79,975 |
| Sep 24, 2026 | 77.56 | 78.74 | 76.10 | 76.88 | 76.88 | -0.88% | 59,074 |
| Sep 23, 2026 | 78.22 | 79.00 | 77.55 | 77.56 | 77.56 | -0.84% | 83,197 |
| Sep 22, 2026 | 79.60 | 79.95 | 78.09 | 78.22 | 78.22 | -1.73% | 57,032 |
| Sep 21, 2026 | 81.20 | 81.50 | 78.11 | 79.60 | 79.60 | -1.97% | 73,173 |
| Sep 20, 2026 | 81.90 | 82.30 | 79.65 | 81.20 | 81.20 | -0.85% | 222,386 |
| Sep 17, 2026 | 77.53 | 81.90 | 77.51 | 81.90 | 81.90 | 5.64% | 252,601 |
| Sep 16, 2026 | 77.79 | 78.42 | 77.46 | 77.53 | 77.53 | -0.33% | 54,726 |
| Sep 15, 2026 | 78.11 | 79.00 | 77.50 | 77.79 | 77.79 | -0.41% | 73,972 |
| Sep 14, 2026 | 79.72 | 81.99 | 78.01 | 78.11 | 78.11 | -2.02% | 163,848 |
| Sep 13, 2026 | 78.91 | 79.98 | 78.12 | 79.72 | 79.72 | 1.03% | 98,940 |
| Sep 10, 2026 | 80.00 | 80.55 | 78.83 | 78.91 | 78.91 | -1.36% | 114,570 |
| Sep 9, 2026 | 79.17 | 80.75 | 78.15 | 80.00 | 80.00 | 1.05% | 183,209 |
| Sep 8, 2026 | 80.63 | 81.30 | 79.06 | 79.17 | 79.17 | -1.81% | 134,425 |
| Sep 7, 2026 | 81.00 | 82.46 | 80.52 | 80.63 | 80.63 | -0.46% | 138,652 |
| Sep 6, 2026 | 81.40 | 82.89 | 80.00 | 81.00 | 81.00 | -0.49% | 231,730 |
| Sep 3, 2026 | 81.00 | 86.00 | 81.39 | 81.40 | 81.40 | 0.49% | 583,728 |
| Sep 2, 2026 | 79.00 | 83.40 | 79.60 | 81.00 | 81.00 | 2.53% | 493,474 |
| Sep 1, 2026 | 77.44 | 81.00 | 77.73 | 79.00 | 79.00 | 2.01% | 263,692 |
| Aug 31, 2026 | 78.74 | 79.30 | 77.30 | 77.44 | 77.44 | -1.65% | 90,824 |
| Aug 30, 2026 | 77.98 | 79.79 | 78.00 | 78.74 | 78.74 | 0.97% | 183,838 |
| Aug 26, 2026 | 78.29 | 79.25 | 77.79 | 77.98 | 77.98 | -0.40% | 50,414 |
| Aug 25, 2026 | 78.03 | 80.90 | 78.25 | 78.29 | 78.29 | 0.33% | 149,347 |
| Aug 24, 2026 | 77.96 | 79.60 | 78.02 | 78.03 | 78.03 | 0.09% | 160,553 |
| Aug 23, 2026 | 77.00 | 79.78 | 77.04 | 77.96 | 77.96 | 1.25% | 145,054 |
| Aug 20, 2026 | 77.73 | 78.78 | 76.90 | 77.00 | 77.00 | -0.94% | 201,437 |
| Aug 19, 2026 | 77.50 | 83.95 | 77.55 | 77.73 | 77.73 | 0.30% | 992,293 |
| Aug 18, 2026 | 78.87 | 79.89 | 76.70 | 77.50 | 77.50 | -1.74% | 338,503 |
| Aug 17, 2026 | 81.38 | 82.00 | 78.61 | 78.87 | 78.87 | -3.08% | 229,820 |
| Aug 16, 2026 | 81.02 | 83.55 | 80.45 | 81.38 | 81.38 | 0.44% | 159,844 |
| Aug 13, 2026 | 81.11 | 83.90 | 80.75 | 81.02 | 81.02 | -0.11% | 161,982 |
| Aug 12, 2026 | 82.20 | 84.88 | 81.10 | 81.11 | 81.11 | -1.33% | 411,104 |
| Aug 11, 2026 | 85.06 | 87.30 | 82.11 | 82.20 | 82.20 | -3.36% | 480,238 |
| Aug 10, 2026 | 82.30 | 87.97 | 83.10 | 85.06 | 85.06 | 3.35% | 1,320,458 |
| Aug 9, 2026 | 78.16 | 86.00 | 80.51 | 82.30 | 82.30 | 5.30% | 1,005,716 |
| Aug 6, 2026 | 77.07 | 81.00 | 77.26 | 78.16 | 78.16 | 1.41% | 444,238 |
| Aug 5, 2026 | 76.65 | 79.11 | 76.67 | 77.07 | 77.07 | 0.55% | 113,058 |
| Aug 4, 2026 | 76.58 | 77.50 | 76.20 | 76.65 | 76.65 | 0.09% | 74,643 |
| Aug 3, 2026 | 76.55 | 77.69 | 76.16 | 76.58 | 76.58 | 0.04% | 107,342 |
| Aug 2, 2026 | 75.90 | 77.90 | 75.90 | 76.55 | 76.55 | 0.86% | 74,919 |
| Jul 30, 2026 | 77.01 | 77.60 | 75.01 | 75.90 | 75.90 | -1.44% | 62,708 |
| Jul 29, 2026 | 77.35 | 78.30 | 77.00 | 77.01 | 77.01 | -0.44% | 66,925 |
| Jul 28, 2026 | 77.23 | 79.00 | 77.00 | 77.35 | 77.35 | 0.16% | 78,315 |
| Jul 27, 2026 | 76.78 | 79.78 | 76.65 | 77.23 | 77.23 | 0.59% | 209,210 |
| Jul 26, 2026 | 78.26 | 79.00 | 76.63 | 76.78 | 76.78 | -1.89% | 109,936 |
| Jul 22, 2026 | 79.12 | 80.50 | 77.15 | 78.26 | 78.26 | -1.09% | 160,916 |