Abu Qir Fertilizers and Chemical Industries Co. (S.A.E.) (EGX:ABUK)
Egypt
· Delayed Price · Currency is EGP 84.10
-2.90 (-3.33%)
At close: Mar 9, 2026
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.00 | 91.80 | 82.10 | 84.10 | 84.10 | -3.33% | 3,040,448 |
| Mar 8, 2026 | 77.93 | 91.50 | 83.00 | 87.00 | 87.00 | 11.64% | 5,281,360 |
| Mar 5, 2026 | 78.64 | 81.26 | 77.51 | 77.93 | 77.93 | -0.90% | 1,309,296 |
| Mar 4, 2026 | 77.89 | 85.84 | 77.90 | 78.64 | 78.64 | 0.96% | 5,681,375 |
| Mar 3, 2026 | 67.80 | 79.80 | 66.65 | 77.89 | 77.89 | 14.88% | 5,694,239 |
| Mar 2, 2026 | 68.80 | 68.60 | 66.30 | 67.80 | 67.80 | -1.45% | 1,484,934 |
| Mar 1, 2026 | 69.70 | 68.80 | 63.70 | 68.80 | 68.80 | -1.29% | 2,691,409 |
| Feb 26, 2026 | 68.30 | 70.97 | 68.00 | 69.70 | 69.70 | 2.05% | 2,253,527 |
| Feb 25, 2026 | 69.02 | 69.50 | 67.54 | 68.30 | 68.30 | -1.04% | 789,319 |
| Feb 24, 2026 | 70.10 | 70.10 | 68.90 | 69.02 | 69.02 | -1.54% | 633,215 |
| Feb 23, 2026 | 67.00 | 71.89 | 66.95 | 70.10 | 70.10 | 4.63% | 4,063,205 |
| Feb 22, 2026 | 67.65 | 67.50 | 65.00 | 67.00 | 67.00 | -0.96% | 1,852,166 |
| Feb 19, 2026 | 68.70 | 68.65 | 67.23 | 67.65 | 67.65 | -1.53% | 787,214 |
| Feb 18, 2026 | 68.99 | 70.00 | 66.53 | 68.70 | 68.70 | -0.42% | 3,156,971 |
| Feb 17, 2026 | 70.30 | 71.00 | 68.01 | 68.99 | 68.99 | -1.86% | 2,490,788 |
| Feb 16, 2026 | 71.87 | 72.50 | 70.00 | 70.30 | 70.30 | -2.18% | 1,375,902 |
| Feb 15, 2026 | 69.72 | 72.00 | 69.01 | 71.87 | 71.87 | 3.08% | 1,471,812 |
| Feb 12, 2026 | 69.55 | 70.84 | 62.01 | 69.72 | 69.72 | 0.24% | 1,679,242 |
| Feb 11, 2026 | 69.30 | 71.00 | 69.20 | 69.55 | 69.55 | 0.36% | 1,348,685 |
| Feb 10, 2026 | 68.80 | 69.69 | 68.51 | 69.30 | 69.30 | 0.73% | 1,491,399 |
| Feb 9, 2026 | 69.45 | 69.90 | 68.12 | 68.80 | 68.80 | -0.94% | 1,309,413 |
| Feb 8, 2026 | 65.66 | 69.75 | 65.76 | 69.45 | 69.45 | 5.77% | 2,236,223 |
| Feb 5, 2026 | 65.97 | 66.43 | 65.00 | 65.66 | 65.66 | -0.47% | 1,460,413 |
| Feb 4, 2026 | 67.10 | 67.69 | 65.00 | 65.97 | 65.97 | -1.68% | 2,928,616 |
| Feb 3, 2026 | 66.49 | 68.00 | 65.92 | 67.10 | 67.10 | 0.92% | 2,514,074 |
| Feb 2, 2026 | 65.45 | 66.49 | 64.14 | 66.49 | 66.49 | 1.59% | 1,866,619 |
| Feb 1, 2026 | 64.16 | 65.49 | 62.72 | 65.45 | 65.45 | 2.01% | 2,495,625 |
| Jan 28, 2026 | 63.00 | 65.70 | 63.00 | 64.16 | 64.16 | 1.84% | 3,704,768 |
| Jan 27, 2026 | 59.00 | 63.00 | 58.71 | 63.00 | 63.00 | 6.78% | 5,376,807 |
| Jan 26, 2026 | 58.80 | 59.60 | 58.12 | 59.00 | 59.00 | 0.34% | 2,667,034 |
| Jan 25, 2026 | 58.94 | 61.25 | 58.60 | 58.80 | 58.80 | -0.24% | 4,768,195 |
| Jan 22, 2026 | 55.40 | 59.38 | 55.91 | 58.94 | 58.94 | 6.39% | 7,364,550 |
| Jan 21, 2026 | 53.50 | 55.55 | 52.80 | 55.40 | 55.40 | 3.55% | 8,019,989 |
| Jan 20, 2026 | 53.03 | 53.88 | 52.04 | 53.50 | 53.50 | 0.89% | 2,419,019 |
| Jan 19, 2026 | 51.80 | 53.39 | 51.66 | 53.03 | 53.03 | 2.37% | 2,721,878 |
| Jan 18, 2026 | 50.02 | 52.49 | 50.03 | 51.80 | 51.80 | 3.56% | 1,893,569 |
| Jan 15, 2026 | 50.23 | 51.00 | 49.01 | 50.02 | 50.02 | -0.42% | 1,672,695 |
| Jan 14, 2026 | 51.01 | 51.00 | 49.40 | 50.23 | 50.23 | -1.53% | 1,221,248 |
| Jan 13, 2026 | 52.03 | 52.49 | 51.00 | 51.01 | 51.01 | -1.96% | 1,027,256 |
| Jan 12, 2026 | 53.25 | 53.65 | 51.50 | 52.03 | 52.03 | -2.29% | 2,012,783 |
| Jan 11, 2026 | 52.23 | 53.50 | 51.82 | 53.25 | 53.25 | 1.95% | 2,736,784 |
| Jan 8, 2026 | 50.50 | 52.55 | 50.51 | 52.23 | 52.23 | 3.43% | 2,821,271 |
| Jan 6, 2026 | 49.02 | 50.50 | 49.08 | 50.50 | 50.50 | 3.02% | 548,300 |
| Jan 5, 2026 | 50.00 | 50.40 | 48.90 | 49.02 | 49.02 | -1.96% | 1,069,075 |
| Jan 4, 2026 | 51.00 | 51.45 | 49.82 | 50.00 | 50.00 | -1.96% | 754,286 |
| Dec 31, 2025 | 50.78 | 51.50 | 50.70 | 51.00 | 51.00 | 0.43% | 490,093 |
| Dec 30, 2025 | 51.48 | 51.58 | 50.75 | 50.78 | 50.78 | -1.36% | 528,797 |
| Dec 29, 2025 | 51.60 | 51.80 | 51.45 | 51.48 | 51.48 | -0.23% | 362,614 |
| Dec 28, 2025 | 51.91 | 52.17 | 51.52 | 51.60 | 51.60 | -0.60% | 676,753 |
| Dec 25, 2025 | 52.10 | 52.20 | 51.66 | 51.91 | 51.91 | -0.36% | 373,060 |
| Dec 24, 2025 | 52.40 | 52.60 | 51.52 | 52.10 | 52.10 | -0.57% | 822,664 |
| Dec 23, 2025 | 51.13 | 52.45 | 51.21 | 52.40 | 52.40 | 2.48% | 3,827,651 |
| Dec 22, 2025 | 49.58 | 51.25 | 49.62 | 51.13 | 51.13 | 3.13% | 4,636,934 |
| Dec 21, 2025 | 48.62 | 49.64 | 48.75 | 49.58 | 49.58 | 1.97% | 1,550,450 |
| Dec 18, 2025 | 46.60 | 49.65 | 47.50 | 48.62 | 48.62 | 4.33% | 4,227,078 |
| Dec 17, 2025 | 47.00 | 47.19 | 46.52 | 46.60 | 46.60 | -0.85% | 690,673 |
| Dec 16, 2025 | 47.70 | 47.90 | 46.75 | 47.00 | 47.00 | -1.47% | 937,574 |
| Dec 15, 2025 | 47.85 | 48.36 | 47.50 | 47.70 | 47.70 | -0.31% | 643,361 |
| Dec 14, 2025 | 48.26 | 48.49 | 47.85 | 47.85 | 47.85 | -0.85% | 859,909 |
| Dec 11, 2025 | 47.79 | 48.47 | 47.56 | 48.26 | 48.26 | 0.98% | 1,294,076 |
| Dec 10, 2025 | 47.32 | 47.80 | 47.00 | 47.79 | 47.79 | 0.99% | 975,418 |
| Dec 9, 2025 | 47.01 | 47.65 | 46.90 | 47.32 | 47.32 | 0.66% | 874,340 |
| Dec 8, 2025 | 47.00 | 47.20 | 46.63 | 47.01 | 47.01 | 0.02% | 700,715 |
| Dec 7, 2025 | 45.64 | 47.00 | 45.65 | 47.00 | 47.00 | 2.98% | 874,288 |
| Dec 4, 2025 | 45.37 | 45.65 | 45.30 | 45.64 | 45.64 | 0.60% | 638,472 |
| Dec 3, 2025 | 45.57 | 45.70 | 45.18 | 45.37 | 45.37 | -0.44% | 1,145,726 |
| Dec 2, 2025 | 45.62 | 45.84 | 45.47 | 45.57 | 45.57 | -0.11% | 840,586 |
| Dec 1, 2025 | 45.94 | 46.18 | 45.60 | 45.62 | 45.62 | -0.70% | 830,938 |
| Nov 30, 2025 | 46.00 | 46.30 | 45.90 | 45.94 | 45.94 | -0.13% | 635,230 |
| Nov 27, 2025 | 46.01 | 46.25 | 45.50 | 46.00 | 46.00 | -0.02% | 880,249 |
| Nov 26, 2025 | 46.12 | 46.23 | 46.00 | 46.01 | 46.01 | -0.24% | 607,312 |
| Nov 25, 2025 | 46.48 | 46.66 | 46.02 | 46.12 | 46.12 | -0.77% | 686,682 |
| Nov 24, 2025 | 46.60 | 46.80 | 46.41 | 46.48 | 46.48 | -0.26% | 737,532 |
| Nov 23, 2025 | 46.50 | 46.98 | 46.51 | 46.60 | 46.60 | 0.22% | 592,607 |
| Nov 20, 2025 | 46.65 | 46.77 | 46.35 | 46.50 | 46.50 | -0.32% | 687,517 |
| Nov 19, 2025 | 46.60 | 47.00 | 46.46 | 46.65 | 46.65 | 0.11% | 770,523 |
| Nov 18, 2025 | 46.04 | 46.98 | 46.04 | 46.60 | 46.60 | 1.22% | 1,675,397 |
| Nov 17, 2025 | 46.18 | 46.43 | 46.00 | 46.04 | 46.04 | -0.30% | 858,993 |
| Nov 16, 2025 | 46.20 | 46.49 | 46.11 | 46.18 | 46.18 | -0.04% | 797,419 |
| Nov 13, 2025 | 46.30 | 46.57 | 46.20 | 46.20 | 46.20 | -0.22% | 776,151 |
| Nov 12, 2025 | 46.25 | 46.54 | 46.20 | 46.30 | 46.30 | 0.11% | 851,478 |
| Nov 11, 2025 | 46.39 | 46.67 | 46.07 | 46.25 | 46.25 | -0.30% | 1,878,387 |
| Nov 10, 2025 | 46.59 | 46.92 | 46.05 | 46.39 | 46.39 | -0.43% | 1,953,312 |
| Nov 9, 2025 | 46.73 | 47.28 | 46.48 | 46.59 | 46.59 | -0.30% | 1,518,171 |
| Nov 6, 2025 | 46.41 | 47.05 | 46.45 | 46.73 | 46.73 | 0.69% | 1,160,725 |
| Nov 5, 2025 | 47.46 | 47.79 | 46.00 | 46.41 | 46.41 | -2.21% | 2,321,199 |
| Nov 4, 2025 | 47.60 | 47.85 | 47.45 | 47.46 | 47.46 | -0.29% | 903,564 |
| Nov 3, 2025 | 48.61 | 48.69 | 47.52 | 47.60 | 47.60 | -2.08% | 1,827,682 |
| Nov 2, 2025 | 48.60 | 48.92 | 48.51 | 48.61 | 48.61 | 0.02% | 323,551 |
| Oct 30, 2025 | 48.50 | 48.86 | 48.48 | 48.60 | 48.60 | 0.21% | 496,387 |
| Oct 29, 2025 | 48.55 | 48.84 | 48.18 | 48.50 | 48.50 | -0.10% | 587,104 |
| Oct 28, 2025 | 48.31 | 48.58 | 47.98 | 48.55 | 48.55 | 0.50% | 1,278,774 |
| Oct 27, 2025 | 49.23 | 49.48 | 48.25 | 48.31 | 48.31 | -1.87% | 1,822,557 |
| Oct 26, 2025 | 49.19 | 49.50 | 48.95 | 49.23 | 49.23 | 0.08% | 586,953 |
| Oct 23, 2025 | 49.90 | 50.34 | 48.99 | 49.19 | 49.19 | -1.42% | 1,083,726 |
| Oct 22, 2025 | 53.67 | 50.10 | 48.12 | 49.90 | 49.90 | -7.02% | 2,678,665 |
| Oct 21, 2025 | 53.89 | 53.99 | 53.55 | 53.67 | 47.67 | -0.41% | 1,963,245 |
| Oct 20, 2025 | 53.87 | 53.99 | 53.63 | 53.89 | 47.87 | 0.04% | 704,557 |
| Oct 19, 2025 | 53.38 | 54.05 | 53.54 | 53.87 | 47.85 | 0.92% | 835,518 |
| Oct 16, 2025 | 53.10 | 54.19 | 53.19 | 53.38 | 47.41 | 0.53% | 980,037 |