Gogreen for Agricultural Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.600 | 1.640 | 1.580 | 1.620 | 1.620 | 5,611,701 |
| 2025-10-21 | 1.610 | 1.670 | 1.580 | 1.600 | 1.600 | 5,799,856 |
| 2025-10-20 | 1.520 | 1.620 | 1.520 | 1.610 | 1.610 | 9,460,373 |
| 2025-10-19 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 2,384,926 |
| 2025-10-16 | 1.500 | 1.570 | 1.480 | 1.520 | 1.520 | 9,339,615 |
| 2025-10-15 | 1.490 | 1.500 | 1.430 | 1.500 | 1.500 | 9,610,962 |
| 2025-10-14 | 1.470 | 1.510 | 1.420 | 1.490 | 1.490 | 11,275,921 |
| 2025-10-13 | 1.470 | 1.510 | 1.410 | 1.470 | 1.470 | 17,143,492 |
| 2025-10-12 | 1.290 | 1.470 | 1.290 | 1.470 | 1.470 | 37,568,116 |
| 2025-10-08 | 1.320 | 1.330 | 1.290 | 1.290 | 1.290 | 2,737,576 |
| 2025-10-07 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 7,973,115 |
| 2025-10-06 | 1.300 | 1.340 | 1.280 | 1.300 | 1.300 | 9,024,579 |
| 2025-10-05 | 1.320 | 1.350 | 1.290 | 1.300 | 1.300 | 12,556,332 |
| 2025-10-02 | 1.290 | 1.330 | 1.230 | 1.320 | 1.320 | 16,614,843 |
| 2025-10-01 | 1.300 | 1.320 | 1.250 | 1.290 | 1.290 | 10,849,970 |
| 2025-09-30 | 1.350 | 1.350 | 1.260 | 1.300 | 1.300 | 15,041,087 |
| 2025-09-29 | 1.320 | 1.360 | 1.290 | 1.350 | 1.350 | 14,245,405 |
| 2025-09-28 | 1.220 | 1.330 | 1.220 | 1.320 | 1.320 | 23,832,168 |
| 2025-09-25 | 1.180 | 1.220 | 1.150 | 1.220 | 1.220 | 11,811,093 |
| 2025-09-24 | 1.100 | 1.190 | 1.100 | 1.180 | 1.180 | 9,919,511 |
| 2025-09-23 | 1.170 | 1.170 | 1.090 | 1.100 | 1.100 | 4,424,077 |
| 2025-09-22 | 1.150 | 1.180 | 1.120 | 1.170 | 1.170 | 4,234,623 |
| 2025-09-21 | 1.040 | 1.150 | 1.040 | 1.150 | 1.150 | 13,151,663 |
| 2025-09-18 | 1.080 | 1.100 | 1.040 | 1.040 | 1.040 | 2,483,505 |
| 2025-09-17 | 1.070 | 1.110 | 1.050 | 1.080 | 1.080 | 8,087,576 |
| 2025-09-16 | 1.160 | 1.170 | 1.060 | 1.070 | 1.070 | 6,672,243 |
| 2025-09-15 | 1.160 | 1.220 | 1.150 | 1.160 | 1.160 | 5,614,078 |
| 2025-09-14 | 1.190 | 1.190 | 1.140 | 1.160 | 1.160 | 3,230,039 |
| 2025-09-11 | 1.190 | 1.220 | 1.130 | 1.190 | 1.190 | 6,676,900 |
| 2025-09-10 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 3,622,232 |
| 2025-09-09 | 1.220 | 1.240 | 1.190 | 1.200 | 1.200 | 7,514,615 |
| 2025-09-08 | 1.190 | 1.270 | 1.150 | 1.220 | 1.220 | 12,041,966 |
| 2025-09-07 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 4,053,675 |
| 2025-09-03 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 4,457,030 |
| 2025-09-02 | 1.250 | 1.300 | 1.230 | 1.260 | 1.260 | 3,230,304 |
| 2025-09-01 | 1.300 | 1.300 | 1.240 | 1.250 | 1.250 | 2,649,128 |
| 2025-08-31 | 1.320 | 1.330 | 1.220 | 1.300 | 1.300 | 7,894,506 |
| 2025-08-28 | 1.270 | 1.320 | 1.240 | 1.320 | 1.320 | 10,408,015 |
| 2025-08-27 | 1.210 | 1.290 | 1.170 | 1.270 | 1.270 | 15,365,487 |
| 2025-08-26 | 1.250 | 1.260 | 1.200 | 1.210 | 1.210 | 9,349,106 |
| 2025-08-25 | 1.330 | 1.330 | 1.190 | 1.250 | 1.250 | 10,586,276 |
| 2025-08-24 | 1.320 | 1.350 | 1.300 | 1.330 | 1.330 | 7,074,512 |
| 2025-08-21 | 1.200 | 1.340 | 1.200 | 1.320 | 1.320 | 29,362,324 |
| 2025-08-20 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 5,788,181 |
| 2025-08-19 | 1.230 | 1.250 | 1.190 | 1.250 | 1.250 | 6,604,271 |
| 2025-08-18 | 1.200 | 1.280 | 1.170 | 1.230 | 1.230 | 14,862,996 |
| 2025-08-17 | 1.120 | 1.220 | 1.120 | 1.200 | 1.200 | 14,570,545 |
| 2025-08-14 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 3,322,114 |
| 2025-08-13 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 6,488,415 |
| 2025-08-12 | 1.130 | 1.150 | 1.100 | 1.140 | 1.140 | 8,080,899 |
| 2025-08-11 | 1.130 | 1.140 | 1.080 | 1.130 | 1.130 | 6,139,943 |
| 2025-08-10 | 1.050 | 1.140 | 1.050 | 1.130 | 1.130 | 13,613,746 |
| 2025-08-07 | 1.080 | 1.090 | 1.040 | 1.050 | 1.050 | 11,922,589 |
| 2025-08-06 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 12,863,278 |
| 2025-08-05 | 1.080 | 1.120 | 1.080 | 1.110 | 1.110 | 8,215,556 |
| 2025-08-04 | 1.010 | 1.110 | 1.010 | 1.080 | 1.080 | 20,696,600 |
| 2025-08-03 | 1.030 | 1.050 | 1.000 | 1.010 | 1.010 | 15,896,662 |
| 2025-07-31 | 1.000 | 1.050 | 1.000 | 1.030 | 1.030 | 6,585,474 |
| 2025-07-30 | 1.050 | 1.060 | 0.990 | 1.000 | 1.000 | 9,830,653 |
| 2025-07-29 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 10,884,582 |
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.