El Nasr For Manufacturing Agricultural Crops historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	15.680	15.680	14.900	14.910	14.910	35,301
2024-02-29	15.680	15.680	14.900	15.680	15.680	16,778
2024-02-28	15.680	15.680	14.900	15.680	15.680	12,440
2024-02-27	15.680	15.680	15.000	15.680	15.680	13,412
2024-02-26	15.680	15.770	14.900	15.680	15.680	14,502
2024-02-22	16.040	16.590	15.860	16.330	16.330	28,220
2024-02-21	15.400	16.090	15.400	16.040	16.040	44,930
2024-02-20	15.950	15.950	15.170	15.330	15.330	48,648
2024-02-19	15.960	16.000	15.660	15.960	15.960	12,180
2024-02-15	15.960	15.960	15.500	15.960	15.960	14,793
2024-02-14	15.960	15.960	15.420	15.960	15.960	6,198
2024-02-13	15.960	15.960	15.220	15.960	15.960	9,672
2024-02-12	15.960	15.960	15.170	15.960	15.960	5,581
2024-02-08	15.960	16.140	15.450	15.960	15.960	11,721
2024-02-07	15.960	16.230	15.710	15.960	15.960	15,924
2024-02-06	15.750	16.220	15.750	15.960	15.960	46,142
2024-02-05	15.610	15.900	15.560	15.610	15.610	11,430
2024-02-01	16.240	16.240	15.440	15.610	15.610	62,584
2024-01-31	17.090	17.400	16.240	16.250	16.250	82,048
2024-01-30	17.010	17.300	16.870	17.090	17.090	19,059
2024-01-29	17.500	17.650	16.800	17.010	17.010	41,169
2024-01-24	17.390	17.600	17.100	17.260	17.260	23,042
2024-01-23	17.390	17.700	17.040	17.390	17.390	7,767
2024-01-22	17.770	17.930	17.200	17.390	17.390	53,705
2024-01-18	17.880	18.000	17.630	17.870	17.870	24,224
2024-01-17	18.100	18.590	17.600	17.880	17.880	55,080
2024-01-16	18.120	18.300	18.020	18.100	18.100	28,847
2024-01-15	18.310	18.380	18.000	18.120	18.120	44,009
2024-01-11	17.610	18.490	17.600	18.390	18.390	120,711
2024-01-10	17.810	17.950	17.300	17.610	17.610	39,750
2024-01-09	17.920	18.190	17.720	17.810	17.810	26,908
2024-01-08	17.990	18.200	17.810	17.920	17.920	21,585
2024-01-04	18.200	18.200	17.800	17.990	17.990	33,101
2024-01-03	17.520	18.380	17.520	18.380	18.380	111,495
2024-01-02	17.510	17.900	17.510	17.510	17.510	12,200
2023-12-28	17.200	18.050	17.050	17.430	17.430	71,591
2023-12-27	17.160	17.470	16.820	17.200	17.200	30,331
2023-12-26	16.710	17.450	16.710	17.160	17.160	30,078
2023-12-25	17.280	17.300	16.560	16.710	16.710	23,700
2023-12-21	18.680	18.680	17.750	17.760	17.760	129,170
2023-12-20	17.930	18.800	17.930	18.680	18.680	236,894
2023-12-19	17.500	17.910	17.500	17.910	17.910	82,672
2023-12-18	17.240	17.670	16.800	17.060	17.060	50,057
2023-12-14	18.060	18.500	17.800	17.980	17.980	141,594
2023-12-13	18.430	19.350	18.000	18.060	18.060	186,971
2023-12-12	17.560	18.430	17.500	18.430	18.430	524,262
2023-12-11	16.730	17.560	15.900	17.560	17.560	228,366
2023-12-07	18.500	18.500	17.610	17.610	17.610	136,069
2023-12-06	19.370	19.400	18.410	18.530	18.530	59,040
2023-12-05	18.960	19.900	18.500	19.370	19.370	117,543
2023-12-04	18.060	18.960	18.000	18.960	18.960	373,409
2023-11-30	19.460	20.400	18.490	18.520	18.520	17,203
2023-11-29	20.320	21.330	19.310	19.460	19.460	51,385
2023-11-28	20.320	20.320	19.310	20.320	20.320	75
2023-11-16	20.320	20.320	19.310	20.320	20.320	104
2023-11-07	20.320	20.320	19.310	20.320	20.320	11
2023-10-31	20.320	20.320	19.310	20.320	20.320	235
2023-10-30	20.320	20.320	19.310	20.320	20.320	337
2023-10-23	20.320	20.320	19.310	20.320	20.320	1,230
2023-10-11	20.320	20.320	19.310	20.320	20.320	11

← NewerPage 10 of 13 · 752 trading daysOlder →

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.