El Nasr For Manufacturing Agricultural Crops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	40.250	40.250	38.740	38.740	38.740	20,430
2025-06-02	40.770	40.770	39.350	40.770	40.770	6,411
2025-05-29	40.770	40.980	39.530	40.770	40.770	4,639
2025-05-28	40.120	41.000	39.700	40.770	40.770	18,277
2025-05-27	40.060	40.800	39.670	40.120	40.120	18,444
2025-05-26	40.000	40.780	39.990	40.060	40.060	19,056
2025-05-22	40.000	41.000	39.200	40.130	40.130	9,021
2025-05-21	41.140	41.650	40.000	40.000	40.000	28,038
2025-05-20	40.370	41.490	39.000	41.140	41.140	44,753
2025-05-19	40.440	41.000	39.060	40.370	40.370	13,693
2025-05-15	39.120	40.960	38.160	40.520	40.520	49,681
2025-05-14	37.450	39.240	37.100	39.120	39.120	46,060
2025-05-13	37.960	38.850	36.510	37.450	37.450	36,052
2025-05-12	37.850	39.190	37.850	37.960	37.960	60,178
2025-05-08	34.100	35.680	33.200	35.560	35.560	49,191
2025-05-07	34.100	34.100	33.000	34.100	34.100	6,641
2025-05-06	34.100	34.100	33.500	34.100	34.100	3,190
2025-05-05	34.690	34.690	33.810	34.100	34.100	27,858
2025-04-30	34.980	35.870	34.650	34.770	34.770	12,844
2025-04-29	35.790	35.790	34.550	34.980	34.980	9,211
2025-04-28	35.910	36.050	34.540	35.910	35.910	6,207
2025-04-23	33.400	34.850	33.400	34.400	34.400	17,154
2025-04-22	32.000	33.370	32.000	33.370	33.370	35,166
2025-04-17	32.250	32.990	31.150	31.790	31.790	22,458
2025-04-16	32.350	33.480	31.600	32.250	32.250	12,782
2025-04-15	33.210	33.960	32.000	32.350	32.350	25,672
2025-04-14	33.880	34.140	33.000	33.210	33.210	15,473
2025-04-10	33.630	35.000	32.120	33.880	33.880	27,272
2025-04-09	35.200	35.740	33.440	33.630	33.630	27,928
2025-04-08	34.450	36.170	34.000	35.200	35.200	44,608
2025-04-07	35.400	35.400	33.800	34.450	34.450	160,353
2025-04-03	35.470	37.240	33.700	37.240	37.240	254,832
2025-03-27	35.430	36.900	34.020	35.470	35.470	31,683
2025-03-26	33.970	35.660	33.180	35.430	35.430	19,249
2025-03-25	34.820	35.980	33.080	33.970	33.970	58,862
2025-03-24	36.300	36.300	34.820	34.820	34.820	71,518
2025-03-20	33.890	34.920	33.890	34.910	34.910	68,530
2025-03-19	32.500	33.770	32.500	33.260	33.260	9,816
2025-03-18	32.980	33.750	31.700	32.390	32.390	41,113
2025-03-17	34.100	34.100	32.400	32.980	32.980	46,108
2025-03-13	33.100	34.610	33.100	34.610	34.610	271,077
2025-03-12	32.940	32.970	32.940	32.970	32.970	80,113
2025-03-11	31.400	31.400	31.400	31.400	31.400	35,440
2025-03-10	29.910	29.910	29.910	29.910	29.910	10,172
2025-03-06	26.480	27.390	26.480	27.140	27.140	23,123
2025-03-05	26.090	26.230	26.000	26.090	26.090	6,702
2025-03-04	26.090	26.300	25.100	26.090	26.090	8,463
2025-03-03	26.090	26.090	25.340	26.090	26.090	2,118
2025-02-27	26.090	26.500	25.540	26.090	26.090	3,486
2025-02-26	26.090	26.900	25.420	26.090	26.090	4,439
2025-02-25	27.000	27.000	25.850	26.090	26.090	19,898
2025-02-24	25.890	27.180	25.250	27.150	27.150	33,208
2025-02-20	25.890	26.460	25.280	25.890	25.890	9,331
2025-02-19	25.890	26.040	25.000	25.890	25.890	3,700
2025-02-18	25.890	26.200	24.940	25.890	25.890	4,091
2025-02-17	25.740	27.000	24.510	25.890	25.890	18,603
2025-02-13	27.000	27.200	26.000	27.000	27.000	2,612
2025-02-12	27.880	27.880	26.980	27.000	27.000	14,758
2025-02-11	27.270	28.590	27.050	28.400	28.400	12,297
2025-02-10	26.150	27.450	26.060	27.270	27.270	18,333

← NewerPage 6 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.