Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt · Delayed Price · Currency is EGP 75.53
-0.55 (-0.72%)
At close: Jun 24, 2026
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 76.08 | 77.70 | 75.07 | 75.53 | 75.53 | -0.72% | 59,672 |
| Jun 23, 2026 | 80.00 | 80.83 | 76.00 | 76.08 | 76.08 | -4.90% | 161,313 |
| Jun 22, 2026 | 75.64 | 81.90 | 75.70 | 80.00 | 80.00 | 5.76% | 332,815 |
| Jun 21, 2026 | 75.03 | 76.79 | 75.03 | 75.64 | 75.64 | 0.81% | 39,825 |
| Jun 17, 2026 | 75.38 | 75.87 | 75.00 | 75.03 | 75.03 | -0.46% | 48,985 |
| Jun 16, 2026 | 76.00 | 76.59 | 75.34 | 75.38 | 75.38 | -0.82% | 57,890 |
| Jun 15, 2026 | 75.92 | 76.99 | 75.54 | 76.00 | 76.00 | 0.11% | 17,257 |
| Jun 14, 2026 | 76.03 | 77.50 | 75.50 | 75.92 | 75.92 | -0.14% | 30,839 |
| Jun 11, 2026 | 76.88 | 77.70 | 75.00 | 76.03 | 76.03 | -1.11% | 40,096 |
| Jun 10, 2026 | 77.43 | 77.80 | 76.66 | 76.88 | 76.88 | -0.71% | 49,986 |
| Jun 9, 2026 | 77.41 | 78.00 | 77.26 | 77.43 | 77.43 | 0.03% | 22,960 |
| Jun 8, 2026 | 77.32 | 78.08 | 77.01 | 77.41 | 77.41 | 0.12% | 17,644 |
| Jun 7, 2026 | 77.50 | 78.48 | 77.17 | 77.32 | 77.32 | -0.23% | 36,749 |
| Jun 4, 2026 | 76.61 | 78.55 | 76.62 | 77.50 | 77.50 | 1.16% | 106,029 |
| Jun 3, 2026 | 77.16 | 77.40 | 76.50 | 76.61 | 76.61 | -0.71% | 58,471 |
| Jun 2, 2026 | 77.32 | 77.70 | 77.11 | 77.16 | 77.16 | -0.21% | 55,745 |
| Jun 1, 2026 | 77.65 | 78.10 | 77.24 | 77.32 | 77.32 | -0.42% | 40,949 |
| May 25, 2026 | 78.11 | 79.20 | 77.02 | 77.65 | 77.65 | -0.59% | 41,220 |
| May 24, 2026 | 77.29 | 78.25 | 77.50 | 78.11 | 78.11 | 1.06% | 20,455 |
| May 21, 2026 | 77.68 | 77.99 | 77.00 | 77.29 | 77.29 | -0.50% | 28,814 |
| May 20, 2026 | 78.80 | 79.00 | 77.67 | 77.68 | 77.68 | -1.42% | 64,947 |
| May 19, 2026 | 79.21 | 79.84 | 78.58 | 78.80 | 78.80 | -0.52% | 58,592 |
| May 18, 2026 | 80.23 | 80.90 | 79.00 | 79.21 | 79.21 | -1.27% | 71,647 |
| May 17, 2026 | 80.60 | 81.00 | 80.15 | 80.23 | 80.23 | -0.46% | 102,554 |
| May 14, 2026 | 80.65 | 81.91 | 80.50 | 80.60 | 80.60 | -0.06% | 117,112 |
| May 13, 2026 | 81.97 | 82.49 | 80.50 | 80.65 | 80.65 | -1.61% | 161,731 |
| May 12, 2026 | 80.77 | 83.00 | 81.35 | 81.97 | 81.97 | 1.49% | 243,841 |
| May 11, 2026 | 80.39 | 81.00 | 80.40 | 80.77 | 80.77 | 0.47% | 82,464 |
| May 10, 2026 | 80.42 | 81.35 | 80.36 | 80.39 | 80.39 | -0.04% | 47,879 |
| May 6, 2026 | 80.24 | 81.75 | 80.30 | 80.42 | 80.42 | 0.22% | 173,151 |
| May 5, 2026 | 80.53 | 81.43 | 80.20 | 80.24 | 80.24 | -0.36% | 65,429 |
| May 4, 2026 | 80.59 | 82.02 | 80.16 | 80.53 | 80.53 | -0.07% | 135,653 |
| May 3, 2026 | 81.03 | 81.69 | 80.00 | 80.59 | 80.59 | -0.54% | 129,992 |
| Apr 30, 2026 | 81.04 | 81.79 | 80.90 | 81.03 | 81.03 | -0.01% | 91,593 |
| Apr 29, 2026 | 81.90 | 82.35 | 81.00 | 81.04 | 81.04 | -1.05% | 88,719 |
| Apr 28, 2026 | 82.98 | 83.44 | 81.75 | 81.90 | 81.90 | -1.30% | 119,674 |
| Apr 27, 2026 | 81.98 | 84.50 | 82.21 | 82.98 | 82.98 | 1.22% | 673,573 |
| Apr 26, 2026 | 81.35 | 82.28 | 81.16 | 81.98 | 81.98 | 0.77% | 252,445 |
| Apr 23, 2026 | 80.80 | 82.20 | 80.71 | 81.35 | 81.35 | 0.68% | 148,334 |
| Apr 22, 2026 | 81.00 | 81.90 | 80.70 | 80.80 | 80.80 | -0.25% | 173,348 |
| Apr 21, 2026 | 81.00 | 82.95 | 80.85 | 81.00 | 81.00 | - | 164,205 |
| Apr 20, 2026 | 81.66 | 81.99 | 80.69 | 81.00 | 81.00 | -0.81% | 67,571 |
| Apr 19, 2026 | 82.49 | 83.00 | 81.01 | 81.66 | 81.66 | -1.01% | 117,213 |
| Apr 16, 2026 | 83.66 | 84.00 | 82.12 | 82.49 | 82.49 | -1.40% | 111,439 |
| Apr 15, 2026 | 84.14 | 85.00 | 83.01 | 83.66 | 83.66 | -0.57% | 195,984 |
| Apr 14, 2026 | 85.20 | 87.00 | 84.01 | 84.14 | 84.14 | -1.24% | 221,040 |
| Apr 9, 2026 | 80.67 | 88.77 | 82.49 | 85.20 | 85.20 | 5.62% | 1,020,484 |
| Apr 8, 2026 | 79.05 | 82.90 | 79.22 | 80.67 | 80.67 | 2.05% | 518,050 |
| Apr 7, 2026 | 78.92 | 80.90 | 78.60 | 79.05 | 79.05 | 0.16% | 261,941 |
| Apr 6, 2026 | 77.38 | 81.69 | 77.39 | 78.92 | 78.92 | 1.99% | 486,016 |