FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-07 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-03 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-02 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-10-01 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-30 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-29 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-26 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-25 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-24 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-23 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-22 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-19 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-18 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-17 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-16 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-11 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-09 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-08 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-05 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-04 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-03 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 585 |
| 2024-09-02 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-01 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-31 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-29 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-28 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-27 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-26 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-25 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-22 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-21 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-20 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-19 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-18 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-15 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-14 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 43 |
| 2024-08-13 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-11 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-08 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-07 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-06 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-05 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-04 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-08-01 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-31 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-30 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-29 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-28 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-24 | 6.940 | 6.940 | 6.310 | 6.310 | 6.310 | 10 |
| 2024-07-23 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-22 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-21 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-18 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-17 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-16 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-07-15 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.