El Nasr For Manufacturing Agricultural Crops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	21.850	21.940	20.800	21.850	21.850	6,010
2022-11-30	21.850	21.850	20.760	21.850	21.850	614
2022-11-28	21.850	21.850	20.800	21.850	21.850	2,500
2022-11-24	21.850	21.850	20.760	21.850	21.850	7,387
2022-11-23	21.850	22.290	20.760	21.850	21.850	11,081
2022-11-22	21.850	22.490	21.800	21.850	21.850	1,973
2022-11-21	21.850	22.930	21.850	21.850	21.850	3,484
2022-11-17	21.850	21.850	20.760	21.850	21.850	13,118
2022-11-16	21.850	21.850	20.760	21.850	21.850	200
2022-11-09	21.850	21.850	20.760	21.850	21.850	100
2022-09-05	21.850	21.850	20.760	21.850	21.850	230
2022-09-01	21.850	21.850	20.760	21.850	21.850	100
2022-08-30	21.850	21.850	20.760	21.850	21.850	1,600
2022-08-23	21.850	21.850	20.760	21.850	21.850	4
2022-08-22	21.850	21.850	20.760	21.850	21.850	4,581
2022-08-09	21.850	21.850	20.760	21.850	21.850	1,637
2022-08-08	21.850	21.850	20.770	21.850	21.850	2,109
2022-07-27	21.850	21.850	20.760	21.850	21.850	2,004
2022-07-05	21.850	21.850	20.760	21.850	21.850	10
2022-06-20	21.850	21.850	20.760	21.850	21.850	2,500
2022-06-16	21.850	21.850	20.760	21.850	21.850	22
2022-06-09	21.850	21.850	21.500	21.850	21.850	605
2022-06-08	21.850	21.850	20.760	21.850	21.850	730
2022-05-24	21.850	21.850	20.800	21.850	21.850	550
2022-05-23	21.850	21.850	20.770	21.850	21.850	950
2022-05-18	21.850	21.850	21.780	21.850	21.850	50
2022-05-16	21.850	21.850	21.850	21.850	21.850	15,000
2022-05-09	23.000	23.000	21.850	23.000	23.000	500
2022-04-28	23.000	23.000	21.850	23.000	23.000	687
2022-03-31	23.000	23.000	21.850	23.000	23.000	250
2022-03-30	23.000	23.000	22.000	23.000	23.000	1,419
2022-03-23	23.980	23.980	22.800	23.000	23.000	13,063
2022-03-22	24.000	24.000	22.800	24.000	24.000	2,625
2022-03-15	24.000	24.000	22.800	24.000	24.000	832
2022-03-09	24.000	24.000	22.800	24.000	24.000	90
2022-03-02	24.000	24.000	22.800	24.000	24.000	538
2022-03-01	24.000	24.000	23.000	24.000	24.000	200
2022-02-28	24.000	24.000	22.800	24.000	24.000	200
2022-02-24	24.000	24.000	22.800	24.000	24.000	2,800
2022-02-23	24.000	24.000	24.000	24.000	24.000	1,995
2022-02-22	24.000	24.000	23.990	24.000	24.000	13,735
2022-02-21	24.000	24.000	23.230	24.000	24.000	3,570
2022-02-17	24.000	24.000	23.240	24.000	24.000	75
2022-02-16	24.000	24.000	23.240	24.000	24.000	225
2022-02-14	24.000	24.000	23.740	24.000	24.000	6,484
2022-02-09	24.000	24.000	23.490	24.000	24.000	2,105
2022-02-02	24.000	24.000	23.500	24.000	24.000	334
2022-01-26	24.000	24.000	23.230	24.000	24.000	650
2022-01-25	24.000	24.000	23.250	24.000	24.000	1,100
2022-01-20	24.000	25.200	24.000	24.000	24.000	9,355
2022-01-13	23.600	23.700	23.420	23.600	23.600	5,420
2022-01-12	23.600	24.000	23.600	23.600	23.600	1,080
2022-01-11	23.600	24.000	23.600	23.600	23.600	2,000
2022-01-10	23.600	24.000	23.600	23.600	23.600	1,030
2022-01-05	23.600	24.200	23.600	23.600	23.600	1,940
2022-01-04	23.600	24.200	23.600	23.600	23.600	5,000
2022-01-03	23.600	23.990	23.200	23.600	23.600	3,630
2021-12-29	23.600	24.000	23.600	23.600	23.600	1,050
2021-12-28	23.600	24.000	23.350	23.600	23.600	6,994
2021-12-27	23.600	23.600	23.510	23.600	23.600	2,350

← NewerPage 12 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.