Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt · Delayed Price · Currency is EGP 78.11
-1.61 (-2.02%)
At close: Sep 14, 2026
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 82.80 | 85.80 | 79.11 | 79.12 | 79.12 | -4.44% | 650,187 |
| Jul 20, 2026 | 76.67 | 83.49 | 76.50 | 82.80 | 82.80 | 8.00% | 899,090 |
| Jul 19, 2026 | 75.96 | 79.50 | 75.80 | 76.67 | 76.67 | 0.93% | 123,906 |
| Jul 16, 2026 | 76.00 | 77.00 | 75.52 | 75.96 | 75.96 | -0.05% | 19,313 |
| Jul 15, 2026 | 76.82 | 77.69 | 76.00 | 76.00 | 76.00 | -1.07% | 86,661 |
| Jul 14, 2026 | 75.56 | 77.70 | 76.00 | 76.82 | 76.82 | 1.67% | 134,865 |
| Jul 13, 2026 | 75.42 | 76.20 | 75.36 | 75.56 | 75.56 | 0.19% | 32,215 |
| Jul 12, 2026 | 75.93 | 76.49 | 74.90 | 75.42 | 75.42 | -0.67% | 38,558 |
| Jul 9, 2026 | 76.32 | 77.79 | 75.60 | 75.93 | 75.93 | -0.51% | 89,349 |
| Jul 8, 2026 | 74.36 | 76.75 | 74.29 | 76.32 | 76.32 | 2.64% | 129,858 |
| Jul 7, 2026 | 74.67 | 75.05 | 74.26 | 74.36 | 74.36 | -0.42% | 20,067 |
| Jul 6, 2026 | 74.01 | 75.10 | 74.05 | 74.67 | 74.67 | 0.89% | 41,879 |
| Jul 5, 2026 | 73.55 | 74.40 | 73.70 | 74.01 | 74.01 | 0.63% | 14,585 |
| Jul 1, 2026 | 73.60 | 74.35 | 73.45 | 73.55 | 73.55 | -0.07% | 35,316 |