International Agricultural Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 6.560 | 6.600 | 6.100 | 6.560 | 1.096 | 1,124,188 |
| 2022-12-15 | 7.490 | 7.600 | 6.910 | 7.020 | 1.173 | 1,043,007 |
| 2022-12-14 | 7.600 | 7.600 | 7.350 | 7.490 | 1.251 | 2,500,029 |
| 2022-12-13 | 7.580 | 8.000 | 7.580 | 7.680 | 1.283 | 1,804,784 |
| 2022-12-12 | 7.300 | 7.670 | 7.250 | 7.570 | 1.265 | 3,003,915 |
| 2022-12-08 | 7.450 | 7.680 | 7.200 | 7.540 | 1.260 | 2,076,798 |
| 2022-12-07 | 8.040 | 8.340 | 7.020 | 7.450 | 1.245 | 3,736,052 |
| 2022-12-06 | 7.570 | 8.140 | 7.250 | 8.040 | 1.343 | 2,719,494 |
| 2022-12-05 | 7.280 | 7.620 | 7.280 | 7.570 | 1.265 | 1,905,625 |
| 2022-12-01 | 6.130 | 6.870 | 6.060 | 6.560 | 1.096 | 1,775,411 |
| 2022-11-30 | 6.380 | 6.400 | 6.000 | 6.130 | 1.024 | 1,507,486 |
| 2022-11-29 | 6.300 | 6.630 | 6.200 | 6.380 | 1.066 | 849,684 |
| 2022-11-28 | 5.530 | 6.440 | 5.500 | 6.300 | 1.053 | 4,270,632 |
| 2022-11-24 | 5.070 | 5.260 | 5.040 | 5.230 | 0.874 | 2,733,014 |
| 2022-11-23 | 4.890 | 5.150 | 4.750 | 5.070 | 0.847 | 3,330,077 |
| 2022-11-22 | 4.600 | 4.960 | 4.410 | 4.890 | 0.817 | 2,762,265 |
| 2022-11-21 | 4.550 | 4.660 | 4.500 | 4.600 | 0.769 | 1,329,536 |
| 2022-11-17 | 4.390 | 4.500 | 4.210 | 4.430 | 0.740 | 1,270,662 |
| 2022-11-16 | 4.250 | 4.400 | 4.210 | 4.390 | 0.733 | 1,537,961 |
| 2022-11-15 | 4.120 | 4.270 | 4.100 | 4.250 | 0.710 | 1,303,372 |
| 2022-11-14 | 3.930 | 4.170 | 3.860 | 4.120 | 0.688 | 1,824,328 |
| 2022-11-10 | 3.670 | 3.790 | 3.670 | 3.670 | 0.613 | 239,205 |
| 2022-11-09 | 3.750 | 3.880 | 3.670 | 3.670 | 0.613 | 590,130 |
| 2022-11-08 | 3.900 | 3.910 | 3.700 | 3.750 | 0.627 | 674,531 |
| 2022-11-07 | 3.830 | 3.900 | 3.800 | 3.900 | 0.652 | 710,560 |
| 2022-11-03 | 3.870 | 3.930 | 3.760 | 3.830 | 0.640 | 1,140,337 |
| 2022-11-02 | 3.900 | 3.930 | 3.850 | 3.870 | 0.647 | 1,096,616 |
| 2022-11-01 | 3.880 | 3.930 | 3.860 | 3.900 | 0.652 | 989,948 |
| 2022-10-31 | 3.810 | 3.880 | 3.720 | 3.880 | 0.648 | 941,396 |
| 2022-10-27 | 3.900 | 3.950 | 3.850 | 3.900 | 0.652 | 738,949 |
| 2022-10-26 | 3.900 | 3.940 | 3.810 | 3.900 | 0.652 | 217,142 |
| 2022-10-25 | 3.900 | 3.900 | 3.830 | 3.900 | 0.652 | 372,356 |
| 2022-10-24 | 3.900 | 3.950 | 3.850 | 3.900 | 0.652 | 1,981,831 |
| 2022-10-20 | 3.850 | 3.950 | 3.850 | 3.850 | 0.643 | 407,175 |
| 2022-10-19 | 3.810 | 3.920 | 3.810 | 3.850 | 0.643 | 1,354,363 |
| 2022-10-18 | 3.800 | 3.850 | 3.790 | 3.800 | 0.635 | 1,373,744 |
| 2022-10-17 | 3.790 | 3.850 | 3.720 | 3.800 | 0.635 | 693,791 |
| 2022-10-13 | 3.540 | 3.630 | 3.540 | 3.540 | 0.591 | 376,880 |
| 2022-10-12 | 3.600 | 3.660 | 3.520 | 3.540 | 0.591 | 566,166 |
| 2022-10-11 | 3.650 | 3.700 | 3.580 | 3.600 | 0.602 | 573,569 |
| 2022-10-10 | 3.650 | 3.660 | 3.610 | 3.650 | 0.610 | 457,198 |
| 2022-10-05 | 3.620 | 3.720 | 3.620 | 3.650 | 0.610 | 937,045 |
| 2022-10-04 | 3.540 | 3.700 | 3.540 | 3.540 | 0.591 | 253,211 |
| 2022-10-03 | 3.670 | 3.690 | 3.500 | 3.540 | 0.591 | 635,305 |
| 2022-09-29 | 3.770 | 3.850 | 3.620 | 3.660 | 0.612 | 1,051,041 |
| 2022-09-28 | 3.720 | 3.800 | 3.540 | 3.770 | 0.630 | 1,302,011 |
| 2022-09-27 | 3.690 | 3.790 | 3.630 | 3.720 | 0.622 | 604,483 |
| 2022-09-26 | 3.600 | 3.760 | 3.600 | 3.690 | 0.617 | 1,636,148 |
| 2022-09-22 | 3.580 | 3.640 | 3.300 | 3.600 | 0.602 | 1,363,474 |
| 2022-09-21 | 3.530 | 3.610 | 3.530 | 3.580 | 0.598 | 1,161,022 |
| 2022-09-20 | 3.490 | 3.510 | 3.450 | 3.490 | 0.583 | 583,532 |
| 2022-09-19 | 3.450 | 3.500 | 3.200 | 3.490 | 0.583 | 1,082,314 |
| 2022-09-15 | 3.780 | 3.900 | 3.760 | 3.780 | 0.632 | 1,125,074 |
| 2022-09-14 | 3.700 | 3.840 | 3.620 | 3.780 | 0.632 | 1,225,626 |
| 2022-09-13 | 3.780 | 3.790 | 3.660 | 3.700 | 0.618 | 1,299,491 |
| 2022-09-12 | 3.830 | 3.890 | 3.750 | 3.780 | 0.632 | 934,474 |
| 2022-09-08 | 3.840 | 3.890 | 3.800 | 3.860 | 0.645 | 1,012,915 |
| 2022-09-07 | 3.810 | 3.930 | 3.790 | 3.840 | 0.642 | 1,961,910 |
| 2022-09-06 | 3.660 | 3.850 | 3.660 | 3.810 | 0.637 | 1,544,946 |
| 2022-09-05 | 3.670 | 3.750 | 3.610 | 3.660 | 0.612 | 881,670 |
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.