El Nasr For Manufacturing Agricultural Crops historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 26.150 | 27.450 | 25.950 | 26.150 | 26.150 | 7,651 |
| 2025-02-05 | 27.000 | 27.000 | 25.940 | 26.150 | 26.150 | 13,729 |
| 2025-02-04 | 27.300 | 27.500 | 26.500 | 27.300 | 27.300 | 7,629 |
| 2025-02-03 | 27.300 | 27.900 | 26.300 | 27.300 | 27.300 | 5,541 |
| 2025-01-30 | 27.300 | 27.950 | 26.650 | 27.300 | 27.300 | 5,703 |
| 2025-01-29 | 28.030 | 28.890 | 26.630 | 27.300 | 27.300 | 17,104 |
| 2025-01-28 | 28.930 | 29.370 | 28.000 | 28.030 | 28.030 | 15,649 |
| 2025-01-27 | 28.090 | 29.450 | 28.010 | 28.930 | 28.930 | 40,411 |
| 2025-01-23 | 30.490 | 30.540 | 28.970 | 29.170 | 29.170 | 27,872 |
| 2025-01-22 | 29.120 | 30.570 | 28.830 | 30.490 | 30.490 | 54,697 |
| 2025-01-21 | 28.870 | 30.300 | 28.870 | 29.120 | 29.120 | 243,479 |
| 2025-01-20 | 28.860 | 28.860 | 28.860 | 28.860 | 28.860 | 83,274 |
| 2025-01-16 | 26.190 | 26.190 | 26.190 | 26.190 | 26.190 | 11,460 |
| 2025-01-15 | 23.890 | 25.080 | 22.810 | 24.950 | 24.950 | 16,681 |
| 2025-01-14 | 25.020 | 25.020 | 23.780 | 23.890 | 23.890 | 25,901 |
| 2025-01-13 | 26.300 | 27.100 | 25.000 | 25.030 | 25.030 | 36,989 |
| 2025-01-09 | 26.970 | 27.390 | 26.610 | 27.020 | 27.020 | 16,069 |
| 2025-01-08 | 26.990 | 27.500 | 25.700 | 26.970 | 26.970 | 31,742 |
| 2025-01-06 | 27.660 | 27.990 | 26.680 | 26.990 | 26.990 | 17,615 |
| 2025-01-02 | 26.920 | 27.950 | 26.000 | 26.980 | 26.980 | 47,309 |
| 2024-12-31 | 28.200 | 28.200 | 26.910 | 26.920 | 26.920 | 30,609 |
| 2024-12-30 | 26.980 | 28.320 | 26.560 | 28.320 | 28.320 | 213,931 |
| 2024-12-26 | 25.700 | 25.860 | 24.600 | 25.700 | 25.700 | 10,237 |
| 2024-12-25 | 26.970 | 28.000 | 25.630 | 25.700 | 25.700 | 34,749 |
| 2024-12-24 | 25.940 | 27.230 | 24.820 | 26.970 | 26.970 | 93,339 |
| 2024-12-23 | 25.200 | 25.950 | 25.200 | 25.940 | 25.940 | 51,149 |
| 2024-12-19 | 23.500 | 23.970 | 23.000 | 23.550 | 23.550 | 16,288 |
| 2024-12-18 | 22.460 | 23.580 | 22.030 | 23.500 | 23.500 | 81,391 |
| 2024-12-17 | 23.000 | 23.200 | 22.100 | 22.460 | 22.460 | 23,699 |
| 2024-12-16 | 23.340 | 23.700 | 22.500 | 23.000 | 23.000 | 49,881 |
| 2024-12-12 | 23.270 | 24.000 | 22.500 | 23.390 | 23.390 | 61,951 |
| 2024-12-11 | 23.110 | 23.270 | 23.110 | 23.270 | 23.270 | 146,531 |
| 2024-12-10 | 22.170 | 22.170 | 22.170 | 22.170 | 22.170 | 14,393 |
| 2024-12-09 | 21.050 | 21.120 | 21.050 | 21.120 | 21.120 | 14,309 |
| 2024-12-05 | 18.490 | 19.210 | 18.490 | 19.170 | 19.170 | 45,066 |
| 2024-12-04 | 18.300 | 18.490 | 17.960 | 18.300 | 18.300 | 6,917 |
| 2024-12-03 | 18.300 | 18.750 | 17.950 | 18.300 | 18.300 | 8,939 |
| 2024-12-02 | 18.030 | 18.900 | 17.950 | 18.300 | 18.300 | 18,895 |
| 2024-11-28 | 18.010 | 18.500 | 17.290 | 18.010 | 18.010 | 1,782 |
| 2024-11-27 | 18.010 | 18.300 | 17.520 | 18.010 | 18.010 | 5,036 |
| 2024-11-26 | 18.010 | 18.600 | 17.330 | 18.010 | 18.010 | 9,790 |
| 2024-11-25 | 18.600 | 18.600 | 17.990 | 18.010 | 18.010 | 36,033 |
| 2024-11-21 | 19.430 | 19.430 | 18.850 | 18.930 | 18.930 | 20,118 |
| 2024-11-20 | 19.840 | 19.840 | 19.000 | 19.840 | 19.840 | 7,162 |
| 2024-11-19 | 19.840 | 19.840 | 19.100 | 19.840 | 19.840 | 1,841 |
| 2024-11-18 | 19.840 | 20.770 | 19.520 | 19.840 | 19.840 | 14,023 |
| 2024-11-14 | 19.510 | 20.480 | 19.020 | 19.840 | 19.840 | 54,589 |
| 2024-11-13 | 18.930 | 19.770 | 18.530 | 19.510 | 19.510 | 40,534 |
| 2024-11-12 | 18.930 | 19.500 | 18.400 | 18.930 | 18.930 | 11,197 |
| 2024-11-11 | 18.070 | 18.950 | 18.070 | 18.930 | 18.930 | 19,455 |
| 2024-11-07 | 18.720 | 18.930 | 18.000 | 18.050 | 18.050 | 32,404 |
| 2024-11-06 | 18.720 | 18.950 | 18.300 | 18.720 | 18.720 | 11,956 |
| 2024-11-05 | 18.730 | 18.990 | 18.030 | 18.720 | 18.720 | 27,259 |
| 2024-11-04 | 18.730 | 18.790 | 18.000 | 18.730 | 18.730 | 11,487 |
| 2024-10-31 | 19.680 | 19.680 | 18.700 | 19.680 | 19.680 | 3,858 |
| 2024-10-30 | 19.680 | 19.680 | 18.700 | 19.680 | 19.680 | 6,353 |
| 2024-10-29 | 19.680 | 19.680 | 18.700 | 19.680 | 19.680 | 12,515 |
| 2024-10-28 | 19.680 | 19.680 | 18.700 | 19.680 | 19.680 | 9,097 |
| 2024-10-24 | 19.680 | 19.680 | 18.750 | 19.680 | 19.680 | 15,293 |
| 2024-10-23 | 19.680 | 19.680 | 18.750 | 19.680 | 19.680 | 3,034 |
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.