Ferchem Misr for fertilizers and chemicals S.A.E (EGX:FERC)
Egypt
· Delayed Price · Currency is EGP 75.00
-1.13 (-1.48%)
At close: Mar 5, 2026
EGX:FERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.13 | 76.95 | 75.00 | 75.00 | 75.00 | -1.48% | 24,881 |
| Mar 4, 2026 | 73.03 | 77.78 | 74.01 | 76.13 | 76.13 | 4.24% | 110,909 |
| Mar 3, 2026 | 71.13 | 75.00 | 69.30 | 73.03 | 73.03 | 2.67% | 77,269 |
| Mar 2, 2026 | 70.64 | 71.60 | 69.01 | 71.13 | 71.13 | 0.69% | 16,382 |
| Mar 1, 2026 | 73.00 | 71.89 | 66.55 | 70.64 | 70.64 | -3.23% | 24,581 |
| Feb 26, 2026 | 73.07 | 73.79 | 72.11 | 73.00 | 73.00 | -0.10% | 16,191 |
| Feb 25, 2026 | 74.09 | 74.50 | 73.00 | 73.07 | 73.07 | -1.38% | 20,545 |
| Feb 24, 2026 | 74.65 | 75.00 | 74.01 | 74.09 | 74.09 | -0.75% | 17,924 |
| Feb 23, 2026 | 73.25 | 74.90 | 73.10 | 74.65 | 74.65 | 1.91% | 21,856 |
| Feb 22, 2026 | 75.96 | 75.89 | 73.00 | 73.25 | 73.25 | -3.57% | 82,090 |
| Feb 19, 2026 | 77.30 | 78.30 | 75.81 | 75.96 | 75.96 | -1.73% | 54,357 |
| Feb 18, 2026 | 77.66 | 78.78 | 77.08 | 77.30 | 77.30 | -0.46% | 72,771 |
| Feb 17, 2026 | 77.80 | 79.19 | 76.16 | 77.66 | 77.66 | -0.18% | 83,687 |
| Feb 16, 2026 | 77.97 | 78.85 | 77.80 | 77.80 | 77.80 | -0.22% | 51,391 |
| Feb 15, 2026 | 78.00 | 79.19 | 77.86 | 77.97 | 77.97 | -0.04% | 133,460 |
| Feb 12, 2026 | 78.52 | 79.35 | 77.96 | 78.00 | 78.00 | -0.66% | 93,580 |
| Feb 11, 2026 | 77.35 | 81.47 | 77.30 | 78.52 | 78.52 | 1.51% | 293,637 |
| Feb 10, 2026 | 77.91 | 78.49 | 77.31 | 77.35 | 77.35 | -0.72% | 93,875 |
| Feb 9, 2026 | 77.90 | 78.50 | 77.90 | 77.91 | 77.91 | 0.01% | 26,333 |
| Feb 8, 2026 | 78.20 | 79.54 | 77.80 | 77.90 | 77.90 | -0.38% | 251,039 |
| Feb 5, 2026 | 79.08 | 79.85 | 78.20 | 78.20 | 78.20 | -1.11% | 30,056 |
| Feb 4, 2026 | 79.50 | 79.85 | 78.70 | 79.08 | 79.08 | -0.53% | 31,423 |
| Feb 3, 2026 | 78.87 | 79.97 | 78.52 | 79.50 | 79.50 | 0.80% | 23,384 |
| Feb 2, 2026 | 78.17 | 79.50 | 77.70 | 78.87 | 78.87 | 0.90% | 46,308 |
| Feb 1, 2026 | 77.99 | 79.20 | 77.60 | 78.17 | 78.17 | 0.23% | 9,806 |
| Jan 28, 2026 | 79.11 | 80.30 | 77.35 | 77.99 | 77.99 | -1.42% | 45,927 |
| Jan 27, 2026 | 79.42 | 80.01 | 78.06 | 79.11 | 79.11 | -0.39% | 42,995 |
| Jan 26, 2026 | 79.08 | 80.40 | 79.12 | 79.42 | 79.42 | 0.43% | 39,080 |
| Jan 25, 2026 | 78.46 | 82.00 | 78.51 | 79.08 | 79.08 | 0.79% | 180,284 |
| Jan 22, 2026 | 78.03 | 79.80 | 78.40 | 78.46 | 78.46 | 0.55% | 41,900 |
| Jan 21, 2026 | 77.93 | 80.00 | 77.60 | 78.03 | 78.03 | 0.13% | 99,974 |
| Jan 20, 2026 | 78.27 | 80.70 | 77.83 | 77.93 | 77.93 | -0.43% | 78,104 |
| Jan 19, 2026 | 78.17 | 78.93 | 78.20 | 78.27 | 78.27 | 0.13% | 21,578 |
| Jan 18, 2026 | 77.23 | 78.99 | 77.25 | 78.17 | 78.17 | 1.22% | 14,776 |
| Jan 15, 2026 | 78.98 | 79.60 | 77.00 | 77.23 | 77.23 | -2.22% | 16,252 |
| Jan 14, 2026 | 78.15 | 79.49 | 77.55 | 78.98 | 78.98 | 1.06% | 57,288 |
| Jan 13, 2026 | 80.00 | 80.50 | 78.03 | 78.15 | 78.15 | -2.31% | 45,415 |
| Jan 12, 2026 | 80.94 | 81.80 | 79.92 | 80.00 | 80.00 | -1.16% | 59,647 |
| Jan 11, 2026 | 81.23 | 82.00 | 80.72 | 80.94 | 80.94 | -0.36% | 39,916 |
| Jan 8, 2026 | 80.71 | 82.60 | 81.00 | 81.23 | 81.23 | 0.64% | 23,905 |
| Jan 6, 2026 | 80.46 | 81.77 | 80.51 | 80.71 | 80.71 | 0.31% | 37,312 |
| Jan 5, 2026 | 81.60 | 82.46 | 80.22 | 80.46 | 80.46 | -1.40% | 46,383 |
| Jan 4, 2026 | 82.52 | 83.80 | 81.30 | 81.60 | 81.60 | -1.11% | 43,626 |
| Dec 31, 2025 | 83.00 | 83.42 | 82.25 | 82.52 | 82.52 | -0.58% | 51,683 |
| Dec 30, 2025 | 82.42 | 83.49 | 82.25 | 83.00 | 83.00 | 0.70% | 33,377 |
| Dec 29, 2025 | 84.01 | 84.65 | 82.35 | 82.42 | 82.42 | -1.89% | 69,430 |
| Dec 28, 2025 | 82.71 | 84.89 | 82.92 | 84.01 | 84.01 | 1.57% | 120,147 |
| Dec 25, 2025 | 81.20 | 84.90 | 82.00 | 82.71 | 82.71 | 1.86% | 237,943 |
| Dec 24, 2025 | 81.30 | 82.00 | 81.11 | 81.20 | 81.20 | -0.12% | 28,257 |
| Dec 23, 2025 | 81.98 | 83.00 | 81.11 | 81.30 | 81.30 | -0.83% | 47,114 |
| Dec 22, 2025 | 81.05 | 84.00 | 81.08 | 81.98 | 81.98 | 1.15% | 89,447 |
| Dec 21, 2025 | 80.41 | 82.00 | 80.51 | 81.05 | 81.05 | 0.80% | 54,505 |
| Dec 18, 2025 | 80.15 | 82.00 | 80.16 | 80.41 | 80.41 | 0.32% | 85,031 |
| Dec 17, 2025 | 80.11 | 81.30 | 80.05 | 80.15 | 80.15 | 0.05% | 32,717 |
| Dec 16, 2025 | 81.66 | 82.49 | 80.10 | 80.11 | 80.11 | -1.90% | 50,129 |
| Dec 15, 2025 | 82.18 | 83.39 | 81.55 | 81.66 | 81.66 | -0.63% | 38,010 |
| Dec 14, 2025 | 81.90 | 83.70 | 81.81 | 82.18 | 82.18 | 0.34% | 103,528 |
| Dec 11, 2025 | 81.05 | 83.00 | 80.91 | 81.90 | 81.90 | 1.05% | 114,028 |
| Dec 10, 2025 | 81.07 | 82.28 | 80.64 | 81.05 | 81.05 | -0.02% | 45,852 |
| Dec 9, 2025 | 81.25 | 82.75 | 81.00 | 81.07 | 81.07 | -0.22% | 78,289 |
| Dec 8, 2025 | 79.46 | 84.00 | 80.00 | 81.25 | 81.25 | 2.25% | 188,155 |
| Dec 7, 2025 | 80.05 | 81.38 | 79.21 | 79.46 | 79.46 | -0.74% | 61,009 |
| Dec 4, 2025 | 79.16 | 82.30 | 79.50 | 80.05 | 80.05 | 1.12% | 173,249 |
| Dec 3, 2025 | 81.26 | 82.48 | 79.10 | 79.16 | 79.16 | -2.58% | 185,177 |
| Dec 2, 2025 | 82.02 | 83.00 | 81.11 | 81.26 | 81.26 | -0.93% | 101,485 |
| Dec 1, 2025 | 81.51 | 83.71 | 81.50 | 82.02 | 82.02 | 0.63% | 87,702 |
| Nov 30, 2025 | 82.14 | 82.99 | 81.51 | 81.51 | 81.51 | -0.77% | 110,436 |
| Nov 27, 2025 | 82.53 | 82.90 | 81.77 | 82.14 | 82.14 | -0.47% | 63,253 |
| Nov 26, 2025 | 84.01 | 84.99 | 82.16 | 82.53 | 82.53 | -1.76% | 81,995 |
| Nov 25, 2025 | 86.36 | 87.00 | 83.72 | 84.01 | 84.01 | -2.72% | 112,548 |
| Nov 24, 2025 | 85.50 | 88.99 | 85.70 | 86.36 | 86.36 | 1.01% | 297,296 |
| Nov 23, 2025 | 86.00 | 86.74 | 85.39 | 85.50 | 85.50 | -0.58% | 139,244 |
| Nov 20, 2025 | 85.34 | 86.00 | 84.16 | 86.00 | 86.00 | 0.77% | 106,662 |
| Nov 19, 2025 | 86.26 | 87.65 | 85.22 | 85.34 | 85.34 | -1.07% | 114,839 |
| Nov 18, 2025 | 85.28 | 90.63 | 85.16 | 86.26 | 86.26 | 1.15% | 291,365 |
| Nov 17, 2025 | 87.35 | 88.65 | 85.16 | 85.28 | 85.28 | -2.37% | 164,623 |
| Nov 16, 2025 | 90.63 | 92.00 | 87.12 | 87.35 | 87.35 | -3.62% | 282,332 |
| Nov 13, 2025 | 90.55 | 96.49 | 90.50 | 90.63 | 90.63 | 0.09% | 910,803 |
| Nov 12, 2025 | 88.25 | 92.80 | 87.50 | 90.55 | 90.55 | 2.61% | 676,486 |
| Nov 11, 2025 | 92.80 | 94.00 | 87.71 | 88.25 | 88.25 | -4.90% | 517,879 |
| Nov 10, 2025 | 82.02 | 93.85 | 83.04 | 92.80 | 92.80 | 13.14% | 891,442 |
| Nov 9, 2025 | 79.07 | 85.98 | 78.56 | 82.02 | 82.02 | 3.73% | 308,117 |
| Nov 6, 2025 | 78.81 | 81.59 | 78.01 | 79.07 | 79.07 | 0.33% | 66,703 |
| Nov 5, 2025 | 80.16 | 82.00 | 78.50 | 78.81 | 78.81 | -1.68% | 37,655 |
| Nov 4, 2025 | 77.70 | 82.00 | 77.20 | 80.16 | 80.16 | 3.17% | 138,798 |
| Nov 3, 2025 | 78.14 | 78.85 | 77.02 | 77.70 | 77.70 | -0.56% | 63,394 |
| Nov 2, 2025 | 79.28 | 80.79 | 77.56 | 78.14 | 78.14 | -1.44% | 28,192 |
| Oct 30, 2025 | 80.19 | 81.98 | 78.50 | 79.28 | 79.28 | -1.13% | 60,263 |
| Oct 29, 2025 | 78.01 | 83.13 | 78.00 | 80.19 | 80.19 | 2.79% | 114,051 |
| Oct 28, 2025 | 79.01 | 79.98 | 77.58 | 78.01 | 78.01 | -1.27% | 108,453 |
| Oct 27, 2025 | 81.01 | 81.89 | 78.80 | 79.01 | 79.01 | -2.47% | 70,972 |
| Oct 26, 2025 | 82.10 | 82.55 | 81.00 | 81.01 | 81.01 | -1.33% | 37,269 |
| Oct 23, 2025 | 82.52 | 84.00 | 81.51 | 82.10 | 82.10 | -0.51% | 29,327 |
| Oct 22, 2025 | 84.19 | 85.00 | 82.35 | 82.52 | 82.52 | -1.98% | 46,072 |
| Oct 21, 2025 | 85.00 | 85.50 | 84.00 | 84.19 | 84.19 | -0.95% | 35,520 |
| Oct 20, 2025 | 86.50 | 87.99 | 84.97 | 85.00 | 85.00 | -1.73% | 90,887 |
| Oct 19, 2025 | 85.30 | 88.35 | 84.90 | 86.50 | 86.50 | 1.41% | 83,374 |
| Oct 16, 2025 | 84.85 | 87.86 | 84.55 | 85.30 | 85.30 | 0.53% | 61,154 |
| Oct 15, 2025 | 85.64 | 86.99 | 84.50 | 84.85 | 84.85 | -0.92% | 53,515 |
| Oct 14, 2025 | 91.78 | 88.00 | 82.10 | 85.64 | 85.64 | -6.69% | 119,343 |