El Nasr For Manufacturing Agricultural Crops historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 14.410 | 14.850 | 13.690 | 13.890 | 13.890 | 26,236 |
| 2024-07-03 | 14.410 | 14.410 | 13.690 | 14.410 | 14.410 | 18,757 |
| 2024-07-02 | 14.410 | 14.790 | 14.000 | 14.410 | 14.410 | 9,454 |
| 2024-07-01 | 14.410 | 15.130 | 14.000 | 14.410 | 14.410 | 9,327 |
| 2024-06-27 | 13.750 | 14.430 | 13.400 | 14.410 | 14.410 | 44,323 |
| 2024-06-26 | 13.750 | 13.790 | 13.500 | 13.750 | 13.750 | 7,388 |
| 2024-06-25 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 13,417 |
| 2024-06-24 | 13.750 | 13.750 | 13.250 | 13.750 | 13.750 | 6,199 |
| 2024-06-13 | 13.750 | 13.750 | 13.170 | 13.750 | 13.750 | 1,447 |
| 2024-06-12 | 13.750 | 13.750 | 13.070 | 13.750 | 13.750 | 6,551 |
| 2024-06-11 | 13.750 | 13.750 | 13.110 | 13.750 | 13.750 | 104 |
| 2024-06-06 | 13.750 | 13.750 | 13.100 | 13.750 | 13.750 | 15,890 |
| 2024-06-05 | 13.750 | 13.750 | 13.350 | 13.750 | 13.750 | 2,000 |
| 2024-06-04 | 13.750 | 13.900 | 13.410 | 13.750 | 13.750 | 2,427 |
| 2024-06-03 | 13.750 | 14.000 | 13.350 | 13.750 | 13.750 | 872 |
| 2024-05-29 | 13.750 | 14.250 | 13.300 | 13.750 | 13.750 | 2,468 |
| 2024-05-28 | 13.750 | 13.960 | 13.420 | 13.750 | 13.750 | 1,581 |
| 2024-05-27 | 13.750 | 14.200 | 13.500 | 13.750 | 13.750 | 15,240 |
| 2024-05-23 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 42,381 |
| 2024-05-22 | 14.470 | 14.500 | 13.750 | 14.470 | 14.470 | 12,646 |
| 2024-05-21 | 14.470 | 14.670 | 14.100 | 14.470 | 14.470 | 9,424 |
| 2024-05-20 | 14.470 | 14.890 | 14.000 | 14.470 | 14.470 | 15,639 |
| 2024-05-16 | 14.470 | 14.500 | 13.750 | 14.470 | 14.470 | 7,106 |
| 2024-05-15 | 14.470 | 14.500 | 13.770 | 14.470 | 14.470 | 701 |
| 2024-05-14 | 14.470 | 14.470 | 13.750 | 14.470 | 14.470 | 8,204 |
| 2024-05-13 | 14.470 | 14.470 | 13.750 | 14.470 | 14.470 | 12,506 |
| 2024-05-09 | 15.230 | 15.920 | 14.470 | 14.470 | 14.470 | 48,016 |
| 2024-05-08 | 15.750 | 15.750 | 15.110 | 15.230 | 15.230 | 22,175 |
| 2024-05-07 | 15.900 | 15.920 | 15.410 | 15.900 | 15.900 | 18,158 |
| 2024-05-02 | 15.170 | 15.920 | 14.900 | 15.900 | 15.900 | 54,757 |
| 2024-05-01 | 15.170 | 15.170 | 14.910 | 15.170 | 15.170 | 10,424 |
| 2024-04-30 | 14.840 | 15.560 | 14.840 | 15.170 | 15.170 | 82,385 |
| 2024-04-29 | 14.400 | 14.830 | 14.400 | 14.820 | 14.820 | 22,300 |
| 2024-04-24 | 13.630 | 13.700 | 13.220 | 13.630 | 13.630 | 15,455 |
| 2024-04-23 | 13.630 | 13.780 | 13.250 | 13.630 | 13.630 | 6,459 |
| 2024-04-22 | 13.630 | 13.800 | 13.350 | 13.630 | 13.630 | 9,563 |
| 2024-04-18 | 13.630 | 13.750 | 13.100 | 13.630 | 13.630 | 14,448 |
| 2024-04-17 | 13.630 | 13.990 | 13.630 | 13.630 | 13.630 | 5,921 |
| 2024-04-16 | 13.630 | 14.080 | 13.620 | 13.630 | 13.630 | 19,594 |
| 2024-04-15 | 13.630 | 13.980 | 13.550 | 13.630 | 13.630 | 9,412 |
| 2024-04-08 | 13.630 | 13.840 | 13.520 | 13.630 | 13.630 | 3,654 |
| 2024-04-04 | 13.630 | 13.820 | 13.200 | 13.630 | 13.630 | 12,393 |
| 2024-04-03 | 13.630 | 13.770 | 13.200 | 13.630 | 13.630 | 6,340 |
| 2024-04-02 | 13.630 | 13.830 | 13.420 | 13.630 | 13.630 | 5,404 |
| 2024-04-01 | 13.540 | 14.140 | 13.000 | 13.630 | 13.630 | 38,121 |
| 2024-03-28 | 14.000 | 14.200 | 13.550 | 14.000 | 14.000 | 28,237 |
| 2024-03-27 | 14.000 | 14.170 | 13.660 | 14.000 | 14.000 | 2,018 |
| 2024-03-26 | 14.000 | 14.200 | 13.430 | 14.000 | 14.000 | 13,120 |
| 2024-03-25 | 14.000 | 14.200 | 13.310 | 14.000 | 14.000 | 20,897 |
| 2024-03-21 | 14.000 | 14.000 | 13.300 | 14.000 | 14.000 | 3,324 |
| 2024-03-20 | 14.000 | 14.000 | 13.300 | 14.000 | 14.000 | 14,816 |
| 2024-03-19 | 14.000 | 14.000 | 13.300 | 14.000 | 14.000 | 5,676 |
| 2024-03-18 | 14.000 | 14.000 | 13.300 | 14.000 | 14.000 | 5,491 |
| 2024-03-14 | 14.190 | 14.340 | 13.550 | 14.000 | 14.000 | 29,067 |
| 2024-03-13 | 14.190 | 14.700 | 13.600 | 14.190 | 14.190 | 20,927 |
| 2024-03-12 | 14.190 | 14.780 | 13.490 | 14.190 | 14.190 | 19,472 |
| 2024-03-11 | 14.190 | 14.190 | 13.490 | 14.190 | 14.190 | 10,872 |
| 2024-03-07 | 14.190 | 14.560 | 13.750 | 14.190 | 14.190 | 6,513 |
| 2024-03-06 | 14.190 | 14.800 | 13.550 | 14.190 | 14.190 | 8,707 |
| 2024-03-05 | 14.910 | 15.180 | 14.170 | 14.190 | 14.190 | 30,898 |
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.