International Company for Fertilizers and Chemicals S.A.E (EGX:ICFC)
Egypt · Delayed Price · Currency is EGP 22.46
+0.25 (1.13%)
At close: Oct 22, 2026
EGX:ICFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 22.21 | 22.48 | 21.60 | 22.46 | 22.46 | 1.13% | 626,158 |
| Oct 21, 2026 | 22.56 | 23.00 | 22.00 | 22.21 | 22.21 | -1.55% | 587,126 |
| Oct 20, 2026 | 21.06 | 22.70 | 21.27 | 22.56 | 22.56 | 7.12% | 791,044 |
| Oct 19, 2026 | 20.54 | 21.50 | 20.01 | 21.06 | 21.06 | 2.53% | 548,013 |
| Oct 18, 2026 | 21.85 | 21.80 | 20.50 | 20.54 | 20.54 | -6.00% | 588,104 |
| Oct 15, 2026 | 21.81 | 21.90 | 21.47 | 21.85 | 21.85 | 0.18% | 946,395 |
| Oct 14, 2026 | 21.02 | 21.88 | 21.02 | 21.81 | 21.81 | 3.76% | 613,255 |
| Oct 13, 2026 | 21.08 | 21.75 | 20.11 | 21.02 | 21.02 | -0.28% | 1,297,532 |
| Oct 12, 2026 | 22.57 | 22.69 | 21.00 | 21.08 | 21.08 | -6.60% | 384,578 |
| Oct 11, 2026 | 23.20 | 23.26 | 22.50 | 22.57 | 22.57 | -2.72% | 395,475 |
| Oct 7, 2026 | 23.06 | 23.22 | 22.64 | 23.20 | 23.20 | 0.61% | 649,227 |
| Oct 6, 2026 | 23.19 | 23.66 | 23.01 | 23.06 | 23.06 | -0.56% | 912,810 |
| Oct 5, 2026 | 23.00 | 23.67 | 22.51 | 23.19 | 23.19 | 0.83% | 1,177,880 |
| Oct 4, 2026 | 21.98 | 23.00 | 21.92 | 23.00 | 23.00 | 4.64% | 1,006,862 |
| Oct 1, 2026 | 20.72 | 21.98 | 20.70 | 21.98 | 21.98 | 6.08% | 569,431 |
| Sep 30, 2026 | 21.46 | 21.40 | 19.55 | 20.72 | 20.72 | -3.45% | 892,632 |
| Sep 29, 2026 | 22.05 | 22.55 | 20.00 | 21.46 | 21.46 | -2.68% | 1,154,827 |
| Sep 28, 2026 | 22.76 | 22.99 | 22.00 | 22.05 | 22.05 | -3.12% | 1,096,153 |
| Sep 27, 2026 | 22.21 | 23.75 | 22.70 | 22.76 | 22.76 | 2.48% | 2,637,664 |
| Sep 24, 2026 | 22.65 | 22.65 | 21.16 | 22.21 | 22.21 | -1.94% | 633,080 |
| Sep 23, 2026 | 22.89 | 23.49 | 22.08 | 22.65 | 22.65 | -1.05% | 614,183 |
| Sep 22, 2026 | 23.00 | 23.50 | 22.13 | 22.89 | 22.89 | -0.48% | 436,302 |
| Sep 21, 2026 | 23.73 | 23.73 | 21.80 | 23.00 | 23.00 | -3.08% | 653,247 |
| Sep 20, 2026 | 23.55 | 24.35 | 23.50 | 23.73 | 23.73 | 0.76% | 1,486,719 |
| Sep 17, 2026 | 23.38 | 23.60 | 23.03 | 23.55 | 23.55 | 0.73% | 961,921 |
| Sep 16, 2026 | 23.00 | 23.40 | 22.70 | 23.38 | 23.38 | 1.65% | 819,861 |
| Sep 15, 2026 | 22.01 | 23.30 | 22.00 | 23.00 | 23.00 | 4.50% | 1,292,946 |
| Sep 14, 2026 | 22.61 | 22.63 | 21.71 | 22.01 | 22.01 | -2.65% | 3,780,640 |
| Sep 13, 2026 | 23.60 | 23.69 | 22.37 | 22.61 | 22.61 | -4.19% | 474,267 |
| Sep 10, 2026 | 23.95 | 23.99 | 23.20 | 23.60 | 23.60 | -1.46% | 530,891 |
| Sep 9, 2026 | 22.92 | 23.95 | 22.52 | 23.95 | 23.95 | 4.49% | 1,871,949 |
| Sep 8, 2026 | 21.69 | 23.49 | 22.61 | 22.92 | 22.92 | 5.67% | 2,806,809 |
| Sep 7, 2026 | 24.15 | 24.15 | 20.77 | 21.69 | 21.69 | -10.19% | 1,931,233 |
| Sep 6, 2026 | 24.60 | 24.76 | 24.03 | 24.15 | 24.15 | -1.83% | 1,332,055 |
| Sep 3, 2026 | 24.20 | 24.60 | 23.68 | 24.60 | 24.60 | 1.65% | 2,565,545 |
| Sep 2, 2026 | 24.15 | 24.57 | 23.33 | 24.20 | 24.20 | 0.21% | 1,788,103 |
| Sep 1, 2026 | 23.01 | 24.60 | 23.27 | 24.15 | 24.15 | 4.95% | 5,520,665 |