Gogreen for Agricultural Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.130 | 1.160 | 1.070 | 1.130 | 1.130 | 7,409,626 |
| 2026-10-18 | 1.210 | 1.220 | 1.120 | 1.130 | 1.130 | 5,776,286 |
| 2026-10-15 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 3,417,885 |
| 2026-10-14 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 4,447,465 |
| 2026-10-13 | 1.240 | 1.250 | 1.170 | 1.190 | 1.190 | 8,147,420 |
| 2026-10-12 | 1.280 | 1.280 | 1.230 | 1.240 | 1.240 | 5,346,065 |
| 2026-10-11 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 3,435,507 |
| 2026-10-07 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 3,471,193 |
| 2026-10-06 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 5,089,206 |
| 2026-10-05 | 1.320 | 1.320 | 1.290 | 1.310 | 1.310 | 5,424,725 |
| 2026-10-04 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 6,193,743 |
| 2026-10-01 | 1.250 | 1.350 | 1.250 | 1.340 | 1.340 | 8,308,375 |
| 2026-09-30 | 1.280 | 1.300 | 1.200 | 1.240 | 1.240 | 8,960,495 |
| 2026-09-29 | 1.280 | 1.310 | 1.270 | 1.280 | 1.280 | 4,814,995 |
| 2026-09-28 | 1.270 | 1.310 | 1.270 | 1.280 | 1.280 | 4,701,229 |
| 2026-09-27 | 1.340 | 1.380 | 1.270 | 1.270 | 1.270 | 5,890,093 |
| 2026-09-24 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 7,014,332 |
| 2026-09-23 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 4,635,007 |
| 2026-09-22 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 2,717,649 |
| 2026-09-21 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 6,041,260 |
| 2026-09-20 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 10,903,439 |
| 2026-09-17 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 5,887,311 |
| 2026-09-16 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 4,548,567 |
| 2026-09-15 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 4,036,000 |
| 2026-09-14 | 1.460 | 1.470 | 1.410 | 1.410 | 1.410 | 12,005,244 |
| 2026-09-13 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 7,344,278 |
| 2026-09-10 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 12,565,157 |
| 2026-09-09 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 10,137,689 |
| 2026-09-08 | 1.510 | 1.520 | 1.440 | 1.470 | 1.470 | 21,701,963 |
| 2026-09-07 | 1.540 | 1.570 | 1.500 | 1.510 | 1.510 | 16,101,053 |
| 2026-09-06 | 1.500 | 1.550 | 1.490 | 1.540 | 1.540 | 26,825,347 |
| 2026-09-03 | 1.490 | 1.510 | 1.450 | 1.500 | 1.500 | 22,746,353 |
| 2026-09-02 | 1.390 | 1.510 | 1.390 | 1.490 | 1.490 | 30,802,014 |
| 2026-09-01 | 1.370 | 1.400 | 1.350 | 1.390 | 1.390 | 14,974,745 |
| 2026-08-31 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 8,300,170 |
| 2026-08-30 | 1.400 | 1.420 | 1.340 | 1.380 | 1.380 | 31,594,892 |
| 2026-08-26 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 4,685,764 |
| 2026-08-25 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 4,596,253 |
| 2026-08-24 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 8,756,068 |
| 2026-08-23 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 6,348,213 |
| 2026-08-20 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 6,226,386 |
| 2026-08-19 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 7,088,964 |
| 2026-08-18 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 6,624,295 |
| 2026-08-17 | 1.440 | 1.490 | 1.430 | 1.470 | 1.470 | 10,201,931 |
| 2026-08-16 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 6,208,593 |
| 2026-08-13 | 1.410 | 1.440 | 1.410 | 1.410 | 1.410 | 6,989,447 |
| 2026-08-12 | 1.450 | 1.460 | 1.250 | 1.410 | 1.410 | 27,046,952 |
| 2026-08-11 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 8,263,970 |
| 2026-08-10 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 7,948,414 |
| 2026-08-09 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 6,486,285 |
| 2026-08-06 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 10,308,314 |
| 2026-08-05 | 1.450 | 1.500 | 1.450 | 1.480 | 1.480 | 8,720,137 |
| 2026-08-04 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 14,434,991 |
| 2026-08-03 | 1.500 | 1.520 | 1.480 | 1.490 | 1.490 | 11,659,282 |
| 2026-08-02 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 12,105,479 |
| 2026-07-30 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 21,191,574 |
| 2026-07-29 | 1.580 | 1.600 | 1.530 | 1.530 | 1.530 | 11,668,551 |
| 2026-07-28 | 1.480 | 1.610 | 1.480 | 1.580 | 1.580 | 35,896,038 |
| 2026-07-27 | 1.440 | 1.480 | 1.430 | 1.480 | 1.480 | 11,358,721 |
| 2026-07-26 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 7,411,428 |
Page 1 of 2 · 64 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.