El Nasr For Manufacturing Agricultural Crops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	39.110	40.000	38.530	39.450	39.450	16,830
2025-09-25	40.500	40.500	39.230	39.810	39.810	25,976
2025-09-24	40.880	41.470	39.810	40.500	40.500	7,911
2025-09-23	41.740	42.550	40.660	40.880	40.880	21,408
2025-09-22	41.900	43.830	40.600	41.740	41.740	18,746
2025-09-18	40.120	41.800	39.800	39.910	39.910	38,717
2025-09-17	38.210	40.120	38.000	40.120	40.120	76,604
2025-09-16	38.600	39.400	37.550	38.210	38.210	28,867
2025-09-15	39.310	39.670	38.110	38.600	38.600	24,469
2025-09-11	37.630	38.500	37.140	38.210	38.210	8,719
2025-09-10	38.470	38.490	36.550	37.630	37.630	37,233
2025-09-09	38.470	39.790	37.240	38.470	38.470	5,381
2025-09-08	36.640	38.470	35.250	38.470	38.470	43,439
2025-09-03	38.080	39.700	37.000	37.190	37.190	45,932
2025-09-02	37.970	39.700	36.700	38.080	38.080	56,757
2025-09-01	38.020	38.600	36.510	37.970	37.970	17,441
2025-08-28	40.930	42.400	39.070	40.020	40.020	46,891
2025-08-27	39.550	41.030	39.550	40.930	40.930	154,938
2025-08-26	39.000	39.080	39.000	39.080	39.080	138,855
2025-08-25	37.220	37.220	37.220	37.220	37.220	10,802
2025-08-21	33.830	34.000	33.000	33.770	33.770	26,544
2025-08-20	33.830	33.910	33.000	33.830	33.830	8,602
2025-08-19	33.830	33.990	33.410	33.830	33.830	5,748
2025-08-18	33.830	34.230	33.070	33.830	33.830	1,537
2025-08-14	33.510	35.170	33.500	33.830	33.830	19,127
2025-08-13	33.490	33.920	33.000	33.510	33.510	15,590
2025-08-12	32.520	33.920	32.000	33.490	33.490	15,069
2025-08-11	32.500	32.970	32.500	32.520	32.520	11,114
2025-08-07	33.190	33.190	32.150	32.690	32.690	17,116
2025-08-06	33.190	33.400	32.150	33.190	33.190	5,286
2025-08-05	33.190	33.470	32.030	33.190	33.190	2,000
2025-08-04	33.190	33.720	31.620	33.190	33.190	9,283
2025-07-31	33.190	33.740	31.800	33.190	33.190	5,578
2025-07-30	32.550	34.120	32.550	33.190	33.190	27,356
2025-07-29	32.000	33.530	32.000	32.500	32.500	18,302
2025-07-28	32.250	33.800	31.030	31.940	31.940	23,398
2025-07-23	33.050	33.400	32.000	32.250	32.250	11,320
2025-07-22	33.740	34.300	33.000	33.050	33.050	16,335
2025-07-21	32.140	33.740	32.120	33.740	33.740	20,162
2025-07-17	33.790	34.000	33.250	33.790	33.790	3,787
2025-07-16	34.330	34.330	33.010	33.790	33.790	9,474
2025-07-15	34.710	34.710	33.380	34.710	34.710	6,512
2025-07-14	34.710	34.710	33.320	34.710	34.710	2,147
2025-07-10	34.710	35.450	34.070	34.710	34.710	2,041
2025-07-09	34.710	35.650	33.410	34.710	34.710	2,857
2025-07-07	34.100	35.400	33.200	34.710	34.710	9,273
2025-07-02	34.930	35.300	33.820	34.780	34.780	9,641
2025-07-01	34.930	35.000	34.000	34.930	34.930	6,468
2025-06-30	34.930	35.500	34.490	34.930	34.930	3,236
2025-06-25	33.720	34.650	33.720	34.040	34.040	12,952
2025-06-24	33.020	34.640	33.020	33.020	33.020	7,115
2025-06-23	33.620	35.300	33.000	33.020	33.020	50,653
2025-06-19	33.620	34.180	33.450	33.620	33.620	4,557
2025-06-18	35.330	35.330	33.620	33.620	33.620	30,723
2025-06-17	36.880	37.570	35.040	35.380	35.380	13,293
2025-06-16	36.880	37.950	35.410	36.880	36.880	979
2025-06-12	37.890	37.890	36.300	36.880	36.880	14,981
2025-06-11	37.650	38.770	37.650	37.940	37.940	13,209
2025-06-10	37.400	39.170	37.400	37.400	37.400	897
2025-06-04	38.740	39.890	36.850	37.400	37.400	35,824

← NewerPage 5 of 13 · 754 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.