International Agricultural Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2.810	2.990	2.810	2.930	0.490	9,023,863
2022-05-11	2.740	2.900	2.740	2.800	0.468	1,818,489
2022-05-10	2.710	2.740	2.680	2.710	0.453	517,701
2022-05-09	2.780	2.820	2.700	2.710	0.453	1,366,388
2022-04-28	2.710	2.790	2.680	2.750	0.459	1,827,612
2022-04-27	2.710	2.710	2.650	2.710	0.453	503,150
2022-04-26	2.680	2.730	2.620	2.710	0.453	1,110,779
2022-04-21	2.580	2.710	2.580	2.680	0.448	1,640,701
2022-04-20	2.520	2.640	2.500	2.570	0.429	1,484,850
2022-04-19	2.520	2.600	2.310	2.520	0.421	2,128,652
2022-04-18	2.510	2.640	2.390	2.520	0.421	1,468,017
2022-04-14	2.550	2.600	2.430	2.510	0.419	824,174
2022-04-13	2.520	2.650	2.440	2.550	0.426	1,013,228
2022-04-12	2.530	2.530	2.450	2.520	0.421	1,905,445
2022-04-11	2.530	2.530	2.390	2.530	0.423	384,121
2022-04-07	2.650	2.700	2.610	2.650	0.443	235,759
2022-04-06	2.700	2.750	2.640	2.650	0.443	732,265
2022-04-05	2.700	2.770	2.680	2.700	0.451	325,275
2022-04-04	2.700	2.750	2.700	2.700	0.451	547,821
2022-03-31	2.690	2.730	2.660	2.700	0.451	1,297,481
2022-03-30	2.660	2.770	2.660	2.690	0.449	1,987,461
2022-03-29	2.550	2.670	2.540	2.640	0.441	1,356,054
2022-03-28	2.660	2.750	2.550	2.550	0.426	2,266,136
2022-03-24	2.780	2.850	2.730	2.750	0.459	2,275,189
2022-03-23	2.740	2.890	2.740	2.780	0.465	7,735,615
2022-03-22	2.630	2.800	2.630	2.730	0.456	5,010,456
2022-03-21	2.560	2.700	2.560	2.630	0.439	2,933,774
2022-03-17	2.510	2.590	2.500	2.520	0.421	1,671,946
2022-03-16	2.430	2.550	2.430	2.510	0.419	1,766,363
2022-03-15	2.470	2.520	2.270	2.350	0.393	1,602,790
2022-03-14	2.520	2.530	2.450	2.470	0.413	1,579,979
2022-03-10	2.460	2.620	2.440	2.580	0.431	4,917,568
2022-03-09	2.410	2.550	2.410	2.460	0.411	2,624,700
2022-03-08	2.340	2.440	2.300	2.380	0.398	2,220,769
2022-03-07	2.380	2.400	2.300	2.340	0.391	2,402,867
2022-03-03	2.250	2.330	2.250	2.290	0.383	1,413,776
2022-03-02	2.240	2.300	2.190	2.220	0.371	1,580,072
2022-03-01	2.190	2.260	2.190	2.240	0.374	1,399,446
2022-02-28	2.160	2.220	2.100	2.150	0.359	1,646,135
2022-02-24	2.290	2.290	1.930	2.010	0.336	3,567,816
2022-02-23	2.390	2.480	2.390	2.390	0.399	648,071
2022-02-22	2.450	2.450	2.300	2.390	0.399	1,458,986
2022-02-21	2.460	2.500	2.450	2.470	0.413	936,107
2022-02-17	2.570	2.600	2.520	2.570	0.429	465,447
2022-02-16	2.560	2.640	2.510	2.570	0.429	1,143,332
2022-02-15	2.490	2.630	2.490	2.560	0.428	2,601,687
2022-02-14	2.550	2.550	2.400	2.480	0.414	3,106,030
2022-02-10	2.830	2.840	2.770	2.830	0.473	449,350
2022-02-09	2.840	2.850	2.750	2.830	0.473	1,349,150
2022-02-08	2.840	2.860	2.800	2.840	0.475	392,329
2022-02-07	2.840	2.870	2.810	2.840	0.475	430,391
2022-02-03	2.840	2.880	2.830	2.840	0.475	403,833
2022-02-02	2.830	2.900	2.820	2.840	0.475	629,524
2022-02-01	2.830	2.920	2.810	2.830	0.473	1,126,992
2022-01-31	2.830	2.830	2.780	2.830	0.473	417,746
2022-01-26	2.830	2.890	2.800	2.830	0.473	269,448
2022-01-25	2.810	2.890	2.810	2.830	0.473	743,583
2022-01-24	2.900	2.900	2.750	2.790	0.466	1,076,852
2022-01-20	2.910	2.960	2.900	2.920	0.488	780,221
2022-01-19	2.940	2.990	2.900	2.910	0.486	1,435,712

← NewerPage 16 of 17 · 1,009 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.