El Nasr For Manufacturing Agricultural Crops historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 19.680 | 19.680 | 18.720 | 19.680 | 19.680 | 9,317 |
| 2024-10-21 | 19.680 | 19.850 | 18.700 | 19.680 | 19.680 | 14,148 |
| 2024-10-17 | 19.680 | 19.840 | 19.000 | 19.680 | 19.680 | 8,407 |
| 2024-10-16 | 19.680 | 20.000 | 18.750 | 19.680 | 19.680 | 4,087 |
| 2024-10-15 | 19.390 | 20.320 | 18.430 | 19.680 | 19.680 | 35,007 |
| 2024-10-14 | 19.390 | 19.890 | 18.450 | 19.390 | 19.390 | 3,135 |
| 2024-10-10 | 19.880 | 19.970 | 19.060 | 19.390 | 19.390 | 24,278 |
| 2024-10-09 | 20.060 | 21.060 | 19.300 | 19.880 | 19.880 | 43,454 |
| 2024-10-08 | 19.850 | 20.060 | 19.850 | 20.060 | 20.060 | 64,138 |
| 2024-10-07 | 19.580 | 20.550 | 18.700 | 19.110 | 19.110 | 39,704 |
| 2024-10-03 | 18.710 | 19.580 | 18.710 | 19.580 | 19.580 | 27,300 |
| 2024-10-02 | 18.030 | 18.650 | 18.030 | 18.650 | 18.650 | 54,640 |
| 2024-10-01 | 17.380 | 17.770 | 17.380 | 17.770 | 17.770 | 40,474 |
| 2024-09-30 | 16.930 | 17.290 | 16.560 | 16.930 | 16.930 | 12,618 |
| 2024-09-26 | 17.690 | 17.690 | 16.830 | 17.330 | 17.330 | 19,716 |
| 2024-09-25 | 16.850 | 17.690 | 16.260 | 17.690 | 17.690 | 121,460 |
| 2024-09-24 | 16.370 | 17.090 | 15.810 | 16.850 | 16.850 | 34,904 |
| 2024-09-23 | 16.370 | 16.920 | 15.750 | 16.370 | 16.370 | 6,796 |
| 2024-09-19 | 16.370 | 16.640 | 16.000 | 16.370 | 16.370 | 10,835 |
| 2024-09-18 | 16.370 | 16.370 | 15.670 | 16.370 | 16.370 | 12,530 |
| 2024-09-17 | 16.370 | 16.560 | 15.770 | 16.370 | 16.370 | 6,889 |
| 2024-09-16 | 16.000 | 16.780 | 16.000 | 16.370 | 16.370 | 42,222 |
| 2024-09-12 | 15.350 | 16.110 | 15.300 | 15.990 | 15.990 | 30,687 |
| 2024-09-11 | 15.820 | 15.820 | 15.120 | 15.350 | 15.350 | 29,641 |
| 2024-09-10 | 15.880 | 16.000 | 15.120 | 15.880 | 15.880 | 16,034 |
| 2024-09-09 | 15.880 | 16.320 | 15.200 | 15.880 | 15.880 | 17,355 |
| 2024-09-05 | 16.710 | 16.990 | 16.200 | 16.490 | 16.490 | 33,998 |
| 2024-09-04 | 17.340 | 17.660 | 16.480 | 16.710 | 16.710 | 22,014 |
| 2024-09-03 | 16.520 | 17.340 | 16.240 | 17.340 | 17.340 | 57,633 |
| 2024-09-02 | 16.110 | 16.520 | 16.110 | 16.520 | 16.520 | 55,831 |
| 2024-08-29 | 15.070 | 15.750 | 14.780 | 15.300 | 15.300 | 20,051 |
| 2024-08-28 | 15.070 | 15.150 | 15.050 | 15.070 | 15.070 | 3,187 |
| 2024-08-27 | 15.070 | 15.320 | 14.720 | 15.070 | 15.070 | 10,029 |
| 2024-08-26 | 15.070 | 15.300 | 14.900 | 15.070 | 15.070 | 10,459 |
| 2024-08-22 | 15.070 | 15.100 | 15.000 | 15.070 | 15.070 | 1,859 |
| 2024-08-21 | 15.070 | 15.300 | 14.700 | 15.070 | 15.070 | 9,187 |
| 2024-08-20 | 15.070 | 15.500 | 14.750 | 15.070 | 15.070 | 15,445 |
| 2024-08-19 | 15.070 | 15.500 | 14.530 | 15.070 | 15.070 | 16,434 |
| 2024-08-15 | 15.070 | 15.070 | 14.360 | 15.070 | 15.070 | 3,115 |
| 2024-08-14 | 15.070 | 15.070 | 14.320 | 15.070 | 15.070 | 9,962 |
| 2024-08-13 | 15.070 | 15.130 | 14.400 | 15.070 | 15.070 | 3,268 |
| 2024-08-12 | 15.730 | 15.730 | 14.960 | 15.070 | 15.070 | 26,328 |
| 2024-08-08 | 15.740 | 15.740 | 14.960 | 15.740 | 15.740 | 3,598 |
| 2024-08-07 | 15.740 | 15.740 | 14.960 | 15.740 | 15.740 | 9,446 |
| 2024-08-06 | 15.740 | 15.740 | 14.960 | 15.740 | 15.740 | 11,940 |
| 2024-08-05 | 15.740 | 15.740 | 14.960 | 15.740 | 15.740 | 2,583 |
| 2024-08-01 | 15.740 | 15.940 | 15.350 | 15.740 | 15.740 | 14,531 |
| 2024-07-31 | 15.740 | 16.190 | 15.150 | 15.740 | 15.740 | 16,818 |
| 2024-07-30 | 16.020 | 16.060 | 15.400 | 15.740 | 15.740 | 32,154 |
| 2024-07-29 | 16.860 | 17.700 | 16.020 | 16.020 | 16.020 | 81,877 |
| 2024-07-24 | 16.000 | 16.060 | 16.000 | 16.060 | 16.060 | 79,202 |
| 2024-07-23 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 20,087 |
| 2024-07-22 | 13.890 | 14.580 | 13.650 | 14.580 | 14.580 | 71,956 |
| 2024-07-18 | 13.890 | 14.300 | 13.700 | 13.890 | 13.890 | 4,230 |
| 2024-07-17 | 13.890 | 14.000 | 13.630 | 13.890 | 13.890 | 13,033 |
| 2024-07-16 | 13.890 | 13.900 | 13.600 | 13.890 | 13.890 | 1,530 |
| 2024-07-15 | 13.890 | 13.950 | 13.520 | 13.890 | 13.890 | 11,472 |
| 2024-07-10 | 13.890 | 13.950 | 13.510 | 13.890 | 13.890 | 7,651 |
| 2024-07-09 | 13.890 | 13.910 | 13.600 | 13.890 | 13.890 | 2,582 |
| 2024-07-08 | 13.890 | 14.170 | 13.500 | 13.890 | 13.890 | 5,336 |
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.