Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt · Delayed Price · Currency is EGP 22.60
+1.03 (4.78%)
At close: Aug 6, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 21.57 | 23.00 | 21.50 | 22.60 | 22.60 | 4.78% | 2,876,310 |
| Aug 5, 2025 | 21.05 | 21.66 | 21.06 | 21.57 | 21.57 | 2.47% | 542,810 |
| Aug 4, 2025 | 21.19 | 21.40 | 21.02 | 21.05 | 21.05 | -0.66% | 556,951 |
| Aug 3, 2025 | 21.29 | 21.40 | 20.93 | 21.19 | 21.19 | -0.47% | 406,629 |
| Jul 31, 2025 | 21.06 | 21.40 | 20.70 | 21.29 | 21.29 | 1.09% | 582,211 |
| Jul 30, 2025 | 21.00 | 22.00 | 21.00 | 21.06 | 21.06 | 0.29% | 1,068,485 |
| Jul 29, 2025 | 20.80 | 21.28 | 20.80 | 21.00 | 21.00 | 0.96% | 668,249 |
| Jul 28, 2025 | 21.28 | 21.45 | 20.55 | 20.80 | 20.80 | -2.26% | 456,307 |
| Jul 27, 2025 | 21.07 | 21.35 | 20.55 | 21.28 | 21.28 | 1.00% | 454,792 |
| Jul 23, 2025 | 21.66 | 21.74 | 21.00 | 21.07 | 21.07 | -2.72% | 327,601 |
| Jul 22, 2025 | 21.88 | 21.95 | 21.40 | 21.66 | 21.66 | -1.01% | 880,415 |
| Jul 21, 2025 | 21.76 | 21.99 | 21.75 | 21.88 | 21.88 | 0.55% | 515,325 |
| Jul 20, 2025 | 21.86 | 22.28 | 21.65 | 21.76 | 21.76 | -0.46% | 412,277 |
| Jul 17, 2025 | 21.70 | 22.30 | 21.61 | 21.86 | 21.86 | 0.74% | 461,542 |
| Jul 16, 2025 | 21.79 | 21.99 | 21.60 | 21.70 | 21.70 | -0.41% | 184,985 |
| Jul 15, 2025 | 21.90 | 22.25 | 21.00 | 21.79 | 21.79 | -0.50% | 410,720 |
| Jul 14, 2025 | 22.05 | 22.39 | 21.87 | 21.90 | 21.90 | -0.68% | 328,694 |
| Jul 13, 2025 | 22.56 | 22.76 | 22.00 | 22.05 | 22.05 | -2.26% | 194,238 |
| Jul 10, 2025 | 22.42 | 22.90 | 22.11 | 22.56 | 22.56 | 0.62% | 480,007 |
| Jul 9, 2025 | 22.50 | 22.84 | 22.01 | 22.42 | 22.42 | -0.36% | 795,769 |
| Jul 7, 2025 | 21.60 | 22.70 | 21.61 | 22.50 | 22.50 | 4.17% | 1,478,736 |
| Jul 6, 2025 | 22.03 | 22.29 | 21.50 | 21.60 | 21.60 | -1.95% | 943,217 |
| Jul 2, 2025 | 22.50 | 22.73 | 22.03 | 22.03 | 22.03 | -2.09% | 870,720 |
| Jul 1, 2025 | 24.69 | 23.30 | 22.50 | 22.50 | 22.50 | -8.87% | 782,916 |
| Jun 30, 2025 | 22.42 | 24.80 | 21.86 | 24.69 | 24.69 | 10.12% | 1,090,097 |
| Jun 29, 2025 | 22.30 | 23.78 | 21.86 | 22.42 | 22.42 | 0.54% | 2,284,075 |
| Jun 25, 2025 | 21.95 | 22.30 | 21.41 | 22.30 | 22.30 | 1.59% | 1,279,297 |
| Jun 24, 2025 | 22.02 | 22.47 | 21.21 | 21.95 | 21.95 | -0.32% | 1,380,090 |
| Jun 23, 2025 | 19.75 | 23.19 | 19.00 | 22.02 | 22.02 | 11.49% | 4,176,987 |
| Jun 22, 2025 | 18.53 | 19.75 | 18.25 | 19.75 | 19.75 | 6.58% | 388,328 |
| Jun 19, 2025 | 19.10 | 19.50 | 18.40 | 18.53 | 18.53 | -2.98% | 278,514 |
| Jun 18, 2025 | 18.40 | 19.18 | 18.02 | 19.10 | 19.10 | 3.80% | 1,090,619 |
| Jun 17, 2025 | 18.55 | 18.57 | 18.30 | 18.40 | 18.40 | -0.81% | 230,938 |
| Jun 16, 2025 | 18.03 | 18.85 | 18.10 | 18.55 | 18.55 | 2.88% | 265,068 |
| Jun 15, 2025 | 18.56 | 18.25 | 17.51 | 18.03 | 18.03 | -2.86% | 209,704 |
| Jun 12, 2025 | 18.80 | 18.80 | 18.50 | 18.56 | 18.56 | -1.28% | 766,079 |
| Jun 11, 2025 | 18.76 | 19.01 | 18.60 | 18.80 | 18.80 | 0.21% | 999,076 |
| Jun 10, 2025 | 18.76 | 18.78 | 18.30 | 18.76 | 18.76 | - | 184,961 |
| Jun 4, 2025 | 18.09 | 18.76 | 18.12 | 18.76 | 18.76 | 3.70% | 532,589 |
| Jun 3, 2025 | 18.70 | 18.70 | 18.05 | 18.09 | 18.09 | -3.26% | 781,550 |
| Jun 2, 2025 | 18.35 | 18.70 | 18.00 | 18.70 | 18.70 | 1.91% | 551,274 |
| Jun 1, 2025 | 18.77 | 18.69 | 18.22 | 18.35 | 18.35 | -2.24% | 1,630,685 |
| May 29, 2025 | 18.14 | 18.77 | 18.00 | 18.77 | 18.77 | 3.47% | 448,615 |
| May 28, 2025 | 18.64 | 18.70 | 18.10 | 18.14 | 18.14 | -2.68% | 167,360 |
| May 27, 2025 | 18.05 | 19.00 | 18.10 | 18.64 | 18.64 | 3.27% | 366,022 |
| May 26, 2025 | 18.23 | 18.58 | 18.00 | 18.05 | 18.05 | -0.99% | 230,895 |
| May 25, 2025 | 18.59 | 19.00 | 18.10 | 18.23 | 18.23 | -1.94% | 295,403 |
| May 22, 2025 | 18.00 | 18.70 | 18.04 | 18.59 | 18.59 | 3.28% | 3,663,354 |
| May 21, 2025 | 17.97 | 18.10 | 17.90 | 18.00 | 18.00 | 0.17% | 241,362 |
| May 20, 2025 | 18.01 | 18.09 | 17.90 | 17.97 | 17.97 | -0.22% | 65,154 |