International Agricultural Products historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	14.980	15.170	14.770	14.890	2.828	2,299,955
2023-11-21	14.910	15.240	14.800	14.980	2.845	2,116,008
2023-11-20	15.330	15.730	14.820	14.910	2.831	4,772,067
2023-11-16	15.400	16.250	15.400	15.630	2.968	8,805,644
2023-11-15	14.090	15.470	14.090	14.880	2.826	11,632,565
2023-11-14	13.060	14.170	13.040	13.920	2.643	3,817,961
2023-11-13	13.100	13.350	13.010	13.060	2.480	1,822,099
2023-11-09	13.880	14.100	13.400	13.460	2.556	2,901,454
2023-11-08	13.750	14.300	13.750	13.880	2.636	3,318,805
2023-11-07	13.560	14.000	13.450	13.680	2.598	1,775,212
2023-11-06	13.630	14.340	13.530	13.560	2.575	4,084,461
2023-11-02	13.200	13.500	12.950	13.040	2.476	2,054,582
2023-11-01	13.300	13.670	13.030	13.200	2.507	1,626,388
2023-10-31	13.980	14.480	13.300	13.300	2.526	2,489,579
2023-10-30	13.720	14.500	13.400	13.980	2.655	4,258,630
2023-10-26	14.370	14.960	14.260	14.290	2.714	2,651,704
2023-10-25	14.800	15.280	14.350	14.370	2.729	2,879,821
2023-10-24	15.500	16.130	14.610	14.800	2.811	3,139,028
2023-10-23	15.450	16.170	15.450	15.500	2.849	3,682,818
2023-10-19	15.870	16.200	15.260	15.300	2.812	2,768,375
2023-10-18	15.930	16.470	15.740	15.870	2.917	3,547,296
2023-10-17	16.110	16.750	15.850	15.930	2.928	4,583,670
2023-10-16	15.550	16.900	15.500	16.110	2.961	5,580,472
2023-10-12	15.420	15.700	15.100	15.180	2.790	1,694,586
2023-10-11	15.680	16.340	15.400	15.420	2.834	3,287,594
2023-10-10	14.610	15.800	14.610	15.680	2.882	4,140,100
2023-10-09	14.140	14.940	14.140	14.600	2.683	2,991,258
2023-10-04	15.810	16.290	15.400	15.480	2.845	3,443,658
2023-10-03	16.690	17.600	15.700	15.810	2.906	3,239,248
2023-10-02	15.500	18.000	15.500	16.690	3.067	6,408,939
2023-09-27	14.300	14.920	14.150	14.370	2.641	3,230,222
2023-09-26	13.900	14.770	13.900	14.300	2.628	6,132,534
2023-09-25	12.320	13.850	12.250	13.520	2.485	7,179,388
2023-09-21	12.540	12.690	12.000	12.380	2.275	2,050,322
2023-09-20	12.630	12.870	12.520	12.540	2.305	1,255,008
2023-09-19	12.750	13.060	12.600	12.630	2.321	839,068
2023-09-18	12.600	13.250	12.500	12.750	2.343	2,224,401
2023-09-14	12.850	13.100	12.610	12.720	2.338	893,090
2023-09-13	12.130	13.330	12.130	12.850	2.362	5,706,210
2023-09-12	11.530	12.270	11.430	11.810	2.170	2,840,454
2023-09-11	11.840	11.890	11.410	11.530	2.119	1,313,491
2023-09-07	12.270	12.610	11.600	12.140	2.231	1,644,334
2023-09-06	12.290	13.000	11.870	12.270	2.255	2,305,158
2023-09-05	12.150	13.350	12.150	12.290	2.259	4,779,181
2023-09-04	11.360	12.430	11.070	11.930	2.193	2,990,062
2023-08-31	9.700	11.640	9.600	10.920	2.007	8,921,836
2023-08-30	9.540	10.200	9.510	9.700	1.783	4,121,070
2023-08-29	9.630	9.900	9.500	9.540	1.753	1,703,164
2023-08-28	9.190	10.030	9.190	9.630	1.770	2,350,565
2023-08-24	8.820	10.050	8.710	9.330	1.715	2,450,401
2023-08-23	9.310	9.500	8.710	8.820	1.621	1,416,059
2023-08-22	9.480	10.170	9.220	9.310	1.711	3,014,401
2023-08-21	7.990	9.480	7.990	9.480	1.742	6,065,505
2023-08-17	7.680	7.750	7.640	7.680	1.411	110,804
2023-08-16	7.890	7.970	7.500	7.680	1.411	216,922
2023-08-15	7.890	7.900	7.800	7.890	1.450	176,638
2023-08-14	7.900	8.000	7.860	7.890	1.450	923,148
2023-08-10	7.900	8.000	7.870	7.900	1.452	69,130
2023-08-09	7.900	8.000	7.890	7.900	1.452	69,973
2023-08-08	8.000	8.000	7.600	7.900	1.452	253,994

← NewerPage 11 of 17 · 1,012 trading daysOlder →

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.