Abu Qir Fertilizers & Chemical Industries Company (S.A.E) (EGX:ABUK)
Egypt
· Delayed Price · Currency is EGP 90.51
+1.01 (1.13%)
At close: Apr 28, 2026
EGX:ABUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.50 | 92.00 | 89.51 | 90.51 | 90.51 | 1.13% | 2,912,443 |
| Apr 27, 2026 | 88.82 | 90.00 | 88.05 | 89.50 | 89.50 | 0.77% | 853,548 |
| Apr 26, 2026 | 86.12 | 90.20 | 86.30 | 88.82 | 88.82 | 3.14% | 2,479,357 |
| Apr 23, 2026 | 87.00 | 89.40 | 86.10 | 86.12 | 86.12 | -1.01% | 1,516,915 |
| Apr 22, 2026 | 88.55 | 90.80 | 86.55 | 87.00 | 87.00 | -1.75% | 1,278,047 |
| Apr 21, 2026 | 85.00 | 90.95 | 84.80 | 88.55 | 88.55 | 4.18% | 2,577,687 |
| Apr 20, 2026 | 85.56 | 85.54 | 83.51 | 85.00 | 85.00 | -0.65% | 986,007 |
| Apr 19, 2026 | 83.94 | 86.39 | 83.04 | 85.56 | 83.26 | 1.93% | 3,321,018 |
| Apr 16, 2026 | 84.85 | 85.30 | 82.90 | 83.94 | 81.68 | -1.07% | 1,831,513 |
| Apr 15, 2026 | 83.80 | 85.38 | 83.80 | 84.85 | 82.57 | 1.25% | 1,393,439 |
| Apr 14, 2026 | 82.11 | 83.90 | 82.52 | 83.80 | 81.55 | 2.06% | 1,842,312 |
| Apr 9, 2026 | 82.64 | 83.65 | 82.00 | 82.11 | 79.90 | -0.64% | 2,091,830 |
| Apr 8, 2026 | 85.61 | 84.80 | 80.00 | 82.64 | 80.42 | -3.47% | 5,571,442 |
| Apr 7, 2026 | 82.60 | 86.00 | 82.50 | 85.61 | 83.31 | 3.64% | 3,214,883 |
| Apr 6, 2026 | 81.27 | 84.30 | 81.00 | 82.60 | 80.38 | 1.64% | 2,306,211 |
| Apr 5, 2026 | 82.00 | 82.10 | 80.10 | 81.27 | 79.09 | -0.89% | 2,441,555 |
| Apr 2, 2026 | 83.79 | 84.25 | 81.60 | 82.00 | 79.80 | -2.14% | 2,360,566 |
| Apr 1, 2026 | 81.70 | 84.46 | 80.75 | 83.79 | 81.54 | 2.56% | 2,995,001 |
| Mar 31, 2026 | 80.95 | 83.00 | 79.50 | 81.70 | 79.50 | 0.93% | 3,721,316 |
| Mar 30, 2026 | 85.04 | 85.95 | 79.80 | 80.95 | 78.77 | -4.81% | 3,927,601 |
| Mar 29, 2026 | 89.00 | 89.84 | 83.60 | 85.04 | 82.75 | -4.45% | 6,284,552 |
| Mar 26, 2026 | 92.50 | 93.75 | 88.88 | 89.00 | 86.61 | -3.78% | 2,890,786 |
| Mar 25, 2026 | 94.00 | 95.00 | 91.25 | 92.50 | 90.01 | -1.60% | 1,607,902 |
| Mar 24, 2026 | 87.00 | 94.40 | 87.00 | 94.00 | 91.47 | 8.05% | 4,170,773 |
| Mar 18, 2026 | 87.55 | 88.10 | 86.75 | 87.00 | 84.66 | -0.63% | 1,015,783 |
| Mar 17, 2026 | 86.67 | 87.99 | 85.50 | 87.55 | 85.20 | 1.02% | 1,536,297 |
| Mar 16, 2026 | 86.00 | 87.95 | 82.50 | 86.67 | 84.34 | 0.78% | 2,032,452 |
| Mar 15, 2026 | 88.06 | 90.35 | 85.53 | 86.00 | 83.69 | -2.34% | 3,272,704 |
| Mar 12, 2026 | 85.00 | 89.00 | 85.50 | 88.06 | 85.69 | 3.60% | 3,972,641 |
| Mar 11, 2026 | 79.90 | 85.00 | 80.50 | 85.00 | 82.72 | 6.38% | 1,896,414 |
| Mar 10, 2026 | 84.10 | 82.86 | 78.50 | 79.90 | 77.75 | -4.99% | 2,091,433 |
| Mar 9, 2026 | 87.00 | 91.80 | 82.10 | 84.10 | 81.84 | -3.33% | 3,040,448 |
| Mar 8, 2026 | 77.93 | 91.50 | 83.00 | 87.00 | 84.66 | 11.64% | 5,281,360 |
| Mar 5, 2026 | 78.64 | 81.26 | 77.51 | 77.93 | 75.84 | -0.90% | 1,309,296 |
| Mar 4, 2026 | 77.89 | 85.84 | 77.90 | 78.64 | 76.53 | 0.96% | 5,681,375 |
| Mar 3, 2026 | 67.80 | 79.80 | 66.65 | 77.89 | 75.80 | 14.88% | 5,694,239 |
| Mar 2, 2026 | 68.80 | 68.60 | 66.30 | 67.80 | 65.98 | -1.45% | 1,484,934 |
| Mar 1, 2026 | 69.70 | 68.80 | 63.70 | 68.80 | 66.95 | -1.29% | 2,691,409 |
| Feb 26, 2026 | 68.30 | 70.97 | 68.00 | 69.70 | 67.83 | 2.05% | 2,253,527 |
| Feb 25, 2026 | 69.02 | 69.50 | 67.54 | 68.30 | 66.46 | -1.04% | 789,319 |
| Feb 24, 2026 | 70.10 | 70.10 | 68.90 | 69.02 | 67.16 | -1.54% | 633,215 |
| Feb 23, 2026 | 67.00 | 71.89 | 66.95 | 70.10 | 68.22 | 4.63% | 4,063,205 |
| Feb 22, 2026 | 67.65 | 67.50 | 65.00 | 67.00 | 65.20 | -0.96% | 1,852,166 |
| Feb 19, 2026 | 68.70 | 68.65 | 67.23 | 67.65 | 65.83 | -1.53% | 787,214 |
| Feb 18, 2026 | 68.99 | 70.00 | 66.53 | 68.70 | 66.85 | -0.42% | 3,156,971 |
| Feb 17, 2026 | 70.30 | 71.00 | 68.01 | 68.99 | 67.14 | -1.86% | 2,490,788 |
| Feb 16, 2026 | 71.87 | 72.50 | 70.00 | 70.30 | 68.41 | -2.18% | 1,375,902 |
| Feb 15, 2026 | 69.72 | 72.00 | 69.01 | 71.87 | 69.94 | 3.08% | 1,471,812 |
| Feb 12, 2026 | 69.55 | 70.84 | 62.01 | 69.72 | 67.85 | 0.24% | 1,679,242 |
| Feb 11, 2026 | 69.30 | 71.00 | 69.20 | 69.55 | 67.68 | 0.36% | 1,348,685 |
| Feb 10, 2026 | 68.80 | 69.69 | 68.51 | 69.30 | 67.44 | 0.73% | 1,491,399 |
| Feb 9, 2026 | 69.45 | 69.90 | 68.12 | 68.80 | 66.95 | -0.94% | 1,309,413 |
| Feb 8, 2026 | 65.66 | 69.75 | 65.76 | 69.45 | 67.58 | 5.77% | 2,236,223 |
| Feb 5, 2026 | 65.97 | 66.43 | 65.00 | 65.66 | 63.89 | -0.47% | 1,460,413 |
| Feb 4, 2026 | 67.10 | 67.69 | 65.00 | 65.97 | 64.20 | -1.68% | 2,928,616 |
| Feb 3, 2026 | 66.49 | 68.00 | 65.92 | 67.10 | 65.30 | 0.92% | 2,514,074 |
| Feb 2, 2026 | 65.45 | 66.49 | 64.14 | 66.49 | 64.70 | 1.59% | 1,866,619 |
| Feb 1, 2026 | 64.16 | 65.49 | 62.72 | 65.45 | 63.69 | 2.01% | 2,495,625 |
| Jan 28, 2026 | 63.00 | 65.70 | 63.00 | 64.16 | 62.44 | 1.84% | 3,704,768 |
| Jan 27, 2026 | 59.00 | 63.00 | 58.71 | 63.00 | 61.31 | 6.78% | 5,376,807 |
| Jan 26, 2026 | 58.80 | 59.60 | 58.12 | 59.00 | 57.41 | 0.34% | 2,667,034 |
| Jan 25, 2026 | 58.94 | 61.25 | 58.60 | 58.80 | 57.22 | -0.24% | 4,768,195 |
| Jan 22, 2026 | 55.40 | 59.38 | 55.91 | 58.94 | 57.36 | 6.39% | 7,364,550 |
| Jan 21, 2026 | 53.50 | 55.55 | 52.80 | 55.40 | 53.91 | 3.55% | 8,019,989 |
| Jan 20, 2026 | 53.03 | 53.88 | 52.04 | 53.50 | 52.06 | 0.89% | 2,419,019 |
| Jan 19, 2026 | 51.80 | 53.39 | 51.66 | 53.03 | 51.60 | 2.37% | 2,721,878 |
| Jan 18, 2026 | 50.02 | 52.49 | 50.03 | 51.80 | 50.41 | 3.56% | 1,893,569 |
| Jan 15, 2026 | 50.23 | 51.00 | 49.01 | 50.02 | 48.68 | -0.42% | 1,672,695 |
| Jan 14, 2026 | 51.01 | 51.00 | 49.40 | 50.23 | 48.88 | -1.53% | 1,221,248 |
| Jan 13, 2026 | 52.03 | 52.49 | 51.00 | 51.01 | 49.64 | -1.96% | 1,027,256 |
| Jan 12, 2026 | 53.25 | 53.65 | 51.50 | 52.03 | 50.63 | -2.29% | 2,012,783 |
| Jan 11, 2026 | 52.23 | 53.50 | 51.82 | 53.25 | 51.82 | 1.95% | 2,736,784 |
| Jan 8, 2026 | 50.50 | 52.55 | 50.51 | 52.23 | 50.83 | 3.43% | 2,821,271 |
| Jan 6, 2026 | 49.02 | 50.50 | 49.08 | 50.50 | 49.14 | 3.02% | 548,300 |
| Jan 5, 2026 | 50.00 | 50.40 | 48.90 | 49.02 | 47.70 | -1.96% | 1,069,075 |
| Jan 4, 2026 | 51.00 | 51.45 | 49.82 | 50.00 | 48.66 | -1.96% | 754,286 |
| Dec 31, 2025 | 50.78 | 51.50 | 50.70 | 51.00 | 49.63 | 0.43% | 490,093 |
| Dec 30, 2025 | 51.48 | 51.58 | 50.75 | 50.78 | 49.41 | -1.36% | 528,797 |
| Dec 29, 2025 | 51.60 | 51.80 | 51.45 | 51.48 | 50.10 | -0.23% | 362,614 |
| Dec 28, 2025 | 51.91 | 52.17 | 51.52 | 51.60 | 50.21 | -0.60% | 676,753 |
| Dec 25, 2025 | 52.10 | 52.20 | 51.66 | 51.91 | 50.51 | -0.36% | 373,060 |
| Dec 24, 2025 | 52.40 | 52.60 | 51.52 | 52.10 | 50.70 | -0.57% | 822,664 |
| Dec 23, 2025 | 51.13 | 52.45 | 51.21 | 52.40 | 50.99 | 2.48% | 3,827,651 |
| Dec 22, 2025 | 49.58 | 51.25 | 49.62 | 51.13 | 49.76 | 3.13% | 4,636,934 |
| Dec 21, 2025 | 48.62 | 49.64 | 48.75 | 49.58 | 48.25 | 1.97% | 1,550,450 |
| Dec 18, 2025 | 46.60 | 49.65 | 47.50 | 48.62 | 47.31 | 4.33% | 4,227,078 |
| Dec 17, 2025 | 47.00 | 47.19 | 46.52 | 46.60 | 45.35 | -0.85% | 690,673 |
| Dec 16, 2025 | 47.70 | 47.90 | 46.75 | 47.00 | 45.74 | -1.47% | 937,574 |
| Dec 15, 2025 | 47.85 | 48.36 | 47.50 | 47.70 | 46.42 | -0.31% | 643,361 |
| Dec 14, 2025 | 48.26 | 48.49 | 47.85 | 47.85 | 46.56 | -0.85% | 859,909 |
| Dec 11, 2025 | 47.79 | 48.47 | 47.56 | 48.26 | 46.96 | 0.98% | 1,294,076 |
| Dec 10, 2025 | 47.32 | 47.80 | 47.00 | 47.79 | 46.51 | 0.99% | 975,418 |
| Dec 9, 2025 | 47.01 | 47.65 | 46.90 | 47.32 | 46.05 | 0.66% | 874,340 |
| Dec 8, 2025 | 47.00 | 47.20 | 46.63 | 47.01 | 45.75 | 0.02% | 700,715 |
| Dec 7, 2025 | 45.64 | 47.00 | 45.65 | 47.00 | 45.74 | 2.98% | 874,288 |
| Dec 4, 2025 | 45.37 | 45.65 | 45.30 | 45.64 | 44.41 | 0.60% | 638,472 |
| Dec 3, 2025 | 45.57 | 45.70 | 45.18 | 45.37 | 44.15 | -0.44% | 1,145,726 |
| Dec 2, 2025 | 45.62 | 45.84 | 45.47 | 45.57 | 44.35 | -0.11% | 840,586 |
| Dec 1, 2025 | 45.94 | 46.18 | 45.60 | 45.62 | 44.39 | -0.70% | 830,938 |
| Nov 30, 2025 | 46.00 | 46.30 | 45.90 | 45.94 | 44.71 | -0.13% | 635,230 |