Abu Qir Fertilizers and Chemical Industries Co. (S.A.E.) (EGX:ABUK)
Egypt
· Delayed Price · Currency is EGP 45.64
+0.27 (0.60%)
At close: Dec 4, 2025
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 53.20 | 53.50 | 53.01 | 53.10 | 47.16 | -0.19% | 314,651 |
| Oct 14, 2025 | 52.57 | 53.40 | 52.61 | 53.20 | 47.25 | 1.20% | 708,986 |
| Oct 13, 2025 | 53.00 | 53.46 | 52.25 | 52.57 | 46.69 | -0.81% | 1,614,840 |
| Oct 12, 2025 | 53.50 | 53.79 | 52.52 | 53.00 | 47.07 | -0.93% | 1,438,604 |
| Oct 8, 2025 | 53.88 | 53.98 | 53.50 | 53.50 | 47.52 | -0.71% | 823,216 |
| Oct 7, 2025 | 54.00 | 54.19 | 53.80 | 53.88 | 47.86 | -0.22% | 378,199 |
| Oct 6, 2025 | 53.86 | 54.29 | 53.70 | 54.00 | 47.96 | 0.26% | 609,948 |
| Oct 5, 2025 | 53.43 | 54.14 | 53.50 | 53.86 | 47.84 | 0.80% | 577,201 |
| Oct 2, 2025 | 53.30 | 53.54 | 53.04 | 53.43 | 47.46 | 0.24% | 359,635 |
| Oct 1, 2025 | 53.30 | 53.55 | 52.97 | 53.30 | 47.34 | - | 593,624 |
| Sep 30, 2025 | 52.88 | 53.55 | 52.80 | 53.30 | 47.34 | 0.79% | 792,468 |
| Sep 29, 2025 | 53.14 | 53.67 | 52.40 | 52.88 | 46.97 | -0.49% | 1,233,769 |
| Sep 28, 2025 | 51.91 | 53.59 | 52.70 | 53.14 | 47.20 | 2.37% | 1,325,578 |
| Sep 25, 2025 | 51.48 | 52.09 | 51.52 | 51.91 | 46.11 | 0.84% | 727,585 |
| Sep 24, 2025 | 50.98 | 51.75 | 50.66 | 51.48 | 45.72 | 0.98% | 1,694,524 |
| Sep 23, 2025 | 51.50 | 51.98 | 50.26 | 50.98 | 45.28 | -1.01% | 1,366,176 |
| Sep 22, 2025 | 51.75 | 52.10 | 50.20 | 51.50 | 45.74 | -0.48% | 923,858 |
| Sep 21, 2025 | 52.30 | 52.70 | 51.55 | 51.75 | 45.96 | -1.05% | 676,848 |
| Sep 18, 2025 | 53.50 | 53.96 | 51.92 | 52.30 | 46.45 | -2.24% | 1,145,682 |
| Sep 17, 2025 | 52.90 | 53.62 | 52.52 | 53.50 | 47.52 | 1.13% | 448,343 |
| Sep 16, 2025 | 54.48 | 54.48 | 52.85 | 52.90 | 46.99 | -2.90% | 1,114,736 |
| Sep 15, 2025 | 54.05 | 54.80 | 53.87 | 54.48 | 48.39 | 0.80% | 1,388,146 |
| Sep 14, 2025 | 53.50 | 54.08 | 53.01 | 54.05 | 48.01 | 1.03% | 754,377 |
| Sep 11, 2025 | 52.88 | 53.50 | 52.50 | 53.50 | 47.52 | 1.17% | 549,151 |
| Sep 10, 2025 | 52.50 | 52.96 | 51.90 | 52.88 | 46.97 | 0.72% | 328,371 |
| Sep 9, 2025 | 53.41 | 53.80 | 52.45 | 52.50 | 46.63 | -1.70% | 681,282 |
| Sep 8, 2025 | 52.21 | 54.00 | 52.05 | 53.41 | 47.44 | 2.30% | 1,125,034 |
| Sep 7, 2025 | 52.82 | 53.39 | 51.99 | 52.21 | 46.37 | -1.15% | 922,030 |
| Sep 3, 2025 | 53.89 | 53.80 | 52.65 | 52.82 | 46.92 | -1.99% | 735,886 |
| Sep 2, 2025 | 52.63 | 54.00 | 52.51 | 53.89 | 47.87 | 2.39% | 1,893,792 |
| Sep 1, 2025 | 52.13 | 52.75 | 52.16 | 52.63 | 46.75 | 0.96% | 395,449 |
| Aug 31, 2025 | 52.59 | 53.00 | 52.10 | 52.13 | 46.30 | -0.87% | 516,601 |
| Aug 28, 2025 | 52.11 | 52.59 | 51.96 | 52.59 | 46.71 | 0.92% | 295,445 |
| Aug 27, 2025 | 52.20 | 52.30 | 51.85 | 52.11 | 46.28 | -0.17% | 312,776 |
| Aug 26, 2025 | 52.25 | 52.40 | 51.85 | 52.20 | 46.36 | -0.10% | 340,922 |
| Aug 25, 2025 | 51.86 | 52.39 | 51.70 | 52.25 | 46.41 | 0.75% | 386,111 |
| Aug 24, 2025 | 52.26 | 52.63 | 51.80 | 51.86 | 46.06 | -0.77% | 546,314 |
| Aug 21, 2025 | 51.90 | 52.38 | 51.56 | 52.26 | 46.42 | 0.69% | 240,688 |
| Aug 20, 2025 | 52.50 | 52.87 | 51.80 | 51.90 | 46.10 | -1.14% | 772,713 |
| Aug 19, 2025 | 52.40 | 52.70 | 52.25 | 52.50 | 46.63 | 0.19% | 774,873 |
| Aug 18, 2025 | 52.89 | 53.20 | 52.20 | 52.40 | 46.54 | -0.93% | 232,820 |
| Aug 17, 2025 | 52.49 | 52.98 | 52.10 | 52.89 | 46.98 | 0.76% | 414,062 |
| Aug 14, 2025 | 52.61 | 52.99 | 51.87 | 52.49 | 46.62 | -0.23% | 498,140 |
| Aug 13, 2025 | 53.57 | 53.90 | 50.50 | 52.61 | 46.73 | -1.79% | 564,735 |
| Aug 12, 2025 | 53.60 | 54.00 | 53.50 | 53.57 | 47.58 | -0.06% | 598,579 |
| Aug 11, 2025 | 54.21 | 54.48 | 53.00 | 53.60 | 47.61 | -1.13% | 761,519 |
| Aug 10, 2025 | 53.10 | 54.49 | 53.29 | 54.21 | 48.15 | 2.09% | 1,917,152 |
| Aug 7, 2025 | 51.79 | 53.37 | 51.45 | 53.10 | 47.16 | 2.53% | 2,727,461 |
| Aug 6, 2025 | 51.26 | 51.79 | 50.80 | 51.79 | 46.00 | 1.03% | 927,032 |
| Aug 5, 2025 | 50.76 | 51.40 | 50.53 | 51.26 | 45.53 | 0.99% | 488,421 |
| Aug 4, 2025 | 50.51 | 50.99 | 50.02 | 50.76 | 45.09 | 0.49% | 585,685 |
| Aug 3, 2025 | 49.70 | 50.51 | 48.75 | 50.51 | 44.86 | 1.63% | 1,227,523 |
| Jul 31, 2025 | 50.01 | 50.60 | 49.50 | 49.70 | 44.14 | -0.62% | 575,036 |
| Jul 30, 2025 | 50.20 | 51.00 | 49.70 | 50.01 | 44.42 | -0.38% | 703,454 |
| Jul 29, 2025 | 50.85 | 51.14 | 50.05 | 50.20 | 44.59 | -1.28% | 813,858 |
| Jul 28, 2025 | 51.30 | 52.25 | 50.50 | 50.85 | 45.17 | -0.88% | 1,136,470 |
| Jul 27, 2025 | 50.55 | 51.80 | 50.63 | 51.30 | 45.56 | 1.48% | 1,000,169 |
| Jul 23, 2025 | 50.50 | 50.89 | 50.15 | 50.55 | 44.90 | 0.10% | 841,396 |
| Jul 22, 2025 | 51.55 | 51.96 | 50.32 | 50.50 | 44.85 | -2.04% | 1,351,126 |
| Jul 21, 2025 | 52.70 | 52.95 | 51.55 | 51.55 | 45.79 | -2.18% | 1,061,400 |
| Jul 20, 2025 | 51.80 | 53.25 | 51.82 | 52.70 | 46.81 | 1.74% | 933,683 |
| Jul 17, 2025 | 51.66 | 52.19 | 51.52 | 51.80 | 46.01 | 0.27% | 772,644 |
| Jul 16, 2025 | 51.69 | 52.83 | 51.51 | 51.66 | 45.88 | -0.06% | 2,645,987 |
| Jul 15, 2025 | 49.92 | 52.38 | 49.95 | 51.69 | 45.91 | 3.55% | 3,879,200 |