International Agricultural Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 15.690 | 15.980 | 14.750 | 15.510 | 5.098 | 3,128,346 |
| 2024-03-06 | 16.000 | 16.400 | 15.610 | 15.690 | 5.157 | 1,504,958 |
| 2024-03-05 | 16.010 | 16.400 | 15.600 | 16.000 | 5.259 | 1,599,386 |
| 2024-03-04 | 15.910 | 16.500 | 15.900 | 16.010 | 5.262 | 1,731,786 |
| 2024-02-29 | 16.000 | 16.300 | 15.530 | 16.000 | 5.259 | 1,366,714 |
| 2024-02-28 | 15.850 | 16.180 | 15.210 | 16.000 | 5.259 | 3,010,668 |
| 2024-02-27 | 15.990 | 16.470 | 15.800 | 15.850 | 5.210 | 2,476,649 |
| 2024-02-26 | 15.770 | 16.400 | 15.610 | 15.990 | 5.256 | 3,295,081 |
| 2024-02-22 | 17.010 | 17.360 | 17.000 | 17.200 | 5.654 | 2,184,179 |
| 2024-02-21 | 17.200 | 17.490 | 16.950 | 17.010 | 5.591 | 3,454,056 |
| 2024-02-20 | 17.520 | 17.800 | 17.100 | 17.200 | 5.654 | 2,534,548 |
| 2024-02-19 | 17.650 | 17.880 | 17.000 | 17.520 | 5.759 | 3,480,463 |
| 2024-02-15 | 18.000 | 18.200 | 17.750 | 18.050 | 5.933 | 3,821,011 |
| 2024-02-14 | 18.400 | 18.490 | 17.540 | 18.000 | 5.917 | 3,827,013 |
| 2024-02-13 | 16.700 | 18.430 | 16.530 | 18.400 | 6.048 | 12,634,042 |
| 2024-02-12 | 16.670 | 17.210 | 16.000 | 16.700 | 5.489 | 4,047,416 |
| 2024-02-08 | 16.010 | 17.570 | 16.010 | 17.070 | 5.611 | 6,916,782 |
| 2024-02-07 | 16.230 | 17.000 | 16.000 | 16.000 | 5.259 | 3,298,616 |
| 2024-02-06 | 16.910 | 17.150 | 16.110 | 16.230 | 5.335 | 2,444,239 |
| 2024-02-05 | 16.790 | 17.250 | 16.770 | 16.910 | 5.558 | 2,562,233 |
| 2024-02-01 | 16.340 | 17.800 | 15.010 | 17.660 | 5.805 | 4,167,013 |
| 2024-01-31 | 18.030 | 18.210 | 16.010 | 16.340 | 5.371 | 4,041,310 |
| 2024-01-30 | 17.910 | 18.230 | 17.840 | 18.030 | 5.926 | 3,305,194 |
| 2024-01-29 | 18.530 | 18.840 | 17.790 | 17.910 | 5.887 | 7,610,168 |
| 2024-01-24 | 18.100 | 18.470 | 17.930 | 18.150 | 5.966 | 6,338,083 |
| 2024-01-23 | 18.300 | 18.990 | 17.920 | 18.100 | 5.949 | 9,594,852 |
| 2024-01-22 | 17.400 | 18.740 | 17.400 | 18.300 | 6.015 | 18,395,921 |
| 2024-01-18 | 17.200 | 17.650 | 17.050 | 17.410 | 5.723 | 6,567,555 |
| 2024-01-17 | 17.250 | 17.930 | 17.100 | 17.200 | 5.654 | 6,375,674 |
| 2024-01-16 | 16.950 | 17.980 | 16.950 | 17.250 | 5.670 | 12,488,442 |
| 2024-01-15 | 17.370 | 17.600 | 16.710 | 16.850 | 5.539 | 7,243,159 |
| 2024-01-11 | 17.860 | 18.350 | 17.550 | 17.660 | 5.805 | 4,864,631 |
| 2024-01-10 | 18.250 | 18.390 | 17.750 | 17.860 | 5.871 | 4,880,135 |
| 2024-01-09 | 18.740 | 18.890 | 17.900 | 18.250 | 5.999 | 8,995,006 |
| 2024-01-08 | 18.810 | 19.970 | 18.500 | 18.740 | 6.160 | 12,869,735 |
| 2024-01-04 | 18.020 | 19.470 | 17.720 | 18.810 | 6.183 | 13,475,173 |
| 2024-01-03 | 17.040 | 19.800 | 16.900 | 18.020 | 5.923 | 21,503,390 |
| 2024-01-02 | 15.100 | 17.400 | 14.700 | 17.040 | 5.601 | 18,146,564 |
| 2023-12-28 | 14.100 | 14.250 | 13.410 | 13.510 | 4.441 | 5,891,498 |
| 2023-12-27 | 12.480 | 14.680 | 12.480 | 14.100 | 4.635 | 18,698,740 |
| 2023-12-26 | 11.200 | 13.000 | 11.200 | 12.480 | 4.102 | 9,513,135 |
| 2023-12-25 | 11.240 | 11.580 | 10.700 | 11.170 | 3.672 | 4,679,554 |
| 2023-12-21 | 13.070 | 13.470 | 12.320 | 12.400 | 4.076 | 2,640,817 |
| 2023-12-20 | 22.890 | 22.920 | 22.140 | 22.620 | 4.296 | 4,734,048 |
| 2023-12-19 | 23.300 | 24.000 | 22.410 | 22.890 | 4.347 | 4,246,429 |
| 2023-12-18 | 23.620 | 24.240 | 23.110 | 23.300 | 4.425 | 4,887,332 |
| 2023-12-14 | 20.870 | 24.800 | 20.800 | 23.520 | 4.467 | 11,091,208 |
| 2023-12-13 | 21.210 | 21.400 | 20.350 | 20.870 | 3.963 | 4,745,474 |
| 2023-12-12 | 22.050 | 22.500 | 20.850 | 21.210 | 4.028 | 6,685,913 |
| 2023-12-11 | 22.930 | 23.870 | 21.670 | 22.050 | 4.187 | 11,055,621 |
| 2023-12-07 | 17.590 | 19.450 | 17.410 | 19.110 | 3.629 | 10,610,840 |
| 2023-12-06 | 17.590 | 18.200 | 17.500 | 17.590 | 3.340 | 3,924,421 |
| 2023-12-05 | 17.540 | 17.840 | 17.350 | 17.590 | 3.340 | 1,919,423 |
| 2023-12-04 | 17.000 | 17.800 | 17.000 | 17.540 | 3.331 | 2,738,712 |
| 2023-11-30 | 16.900 | 17.480 | 16.830 | 17.100 | 3.247 | 2,490,948 |
| 2023-11-29 | 17.680 | 17.800 | 16.650 | 16.900 | 3.209 | 4,017,527 |
| 2023-11-28 | 17.370 | 18.280 | 17.300 | 17.680 | 3.358 | 8,591,129 |
| 2023-11-27 | 16.190 | 18.450 | 16.190 | 17.370 | 3.299 | 20,636,406 |
| 2023-11-23 | 14.890 | 15.800 | 14.770 | 15.250 | 2.896 | 5,108,635 |
| 2023-11-22 | 14.980 | 15.170 | 14.770 | 14.890 | 2.828 | 2,299,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-24 | 0.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.