International Agricultural Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 21.280 | 21.340 | 21.170 | 21.210 | 6.972 | 222,636 |
| 2025-02-06 | 21.330 | 21.800 | 20.700 | 21.310 | 7.005 | 1,433,116 |
| 2025-02-05 | 20.840 | 21.340 | 20.660 | 21.330 | 7.011 | 783,318 |
| 2025-02-04 | 20.750 | 21.180 | 20.600 | 20.840 | 6.850 | 438,462 |
| 2025-02-03 | 21.060 | 21.200 | 20.700 | 20.750 | 6.820 | 654,180 |
| 2025-01-30 | 21.350 | 21.440 | 21.000 | 21.050 | 6.919 | 489,272 |
| 2025-01-29 | 21.000 | 21.440 | 21.000 | 21.350 | 7.018 | 576,636 |
| 2025-01-28 | 21.000 | 21.400 | 20.900 | 21.000 | 6.903 | 518,744 |
| 2025-01-27 | 21.140 | 22.000 | 20.930 | 21.000 | 6.903 | 1,103,749 |
| 2025-01-23 | 20.700 | 21.600 | 20.660 | 21.240 | 6.982 | 2,166,905 |
| 2025-01-22 | 20.640 | 21.000 | 20.610 | 20.700 | 6.804 | 883,621 |
| 2025-01-21 | 20.700 | 21.000 | 20.620 | 20.640 | 6.784 | 1,303,869 |
| 2025-01-20 | 20.870 | 21.340 | 20.640 | 20.700 | 6.804 | 2,583,067 |
| 2025-01-16 | 21.270 | 21.840 | 20.750 | 21.060 | 6.922 | 4,166,195 |
| 2025-01-15 | 20.500 | 21.300 | 20.500 | 21.270 | 6.991 | 3,140,235 |
| 2025-01-14 | 20.000 | 20.500 | 19.300 | 20.500 | 6.738 | 2,661,544 |
| 2025-01-13 | 19.800 | 20.440 | 19.800 | 20.000 | 6.574 | 4,621,624 |
| 2025-01-09 | 18.890 | 19.100 | 18.810 | 18.860 | 6.199 | 363,107 |
| 2025-01-08 | 18.890 | 19.000 | 18.610 | 18.890 | 6.209 | 1,523,240 |
| 2025-01-06 | 18.840 | 19.190 | 18.840 | 18.890 | 6.209 | 766,667 |
| 2025-01-02 | 18.200 | 19.000 | 18.200 | 18.940 | 6.226 | 464,374 |
| 2024-12-31 | 18.000 | 18.270 | 18.000 | 18.160 | 5.969 | 467,918 |
| 2024-12-30 | 18.350 | 18.490 | 17.900 | 18.000 | 5.917 | 327,983 |
| 2024-12-26 | 18.660 | 18.830 | 18.200 | 18.510 | 6.084 | 239,612 |
| 2024-12-25 | 18.720 | 19.090 | 18.620 | 18.660 | 6.133 | 856,367 |
| 2024-12-24 | 18.840 | 19.130 | 18.510 | 18.720 | 6.153 | 816,966 |
| 2024-12-23 | 18.620 | 19.400 | 18.620 | 18.840 | 6.193 | 2,560,362 |
| 2024-12-19 | 18.140 | 18.190 | 17.890 | 18.000 | 5.917 | 629,272 |
| 2024-12-18 | 18.230 | 18.500 | 18.060 | 18.140 | 5.963 | 1,233,031 |
| 2024-12-17 | 18.230 | 18.620 | 18.110 | 18.230 | 5.992 | 719,891 |
| 2024-12-16 | 18.100 | 18.440 | 18.010 | 18.230 | 5.992 | 626,439 |
| 2024-12-12 | 18.700 | 18.870 | 18.300 | 18.400 | 6.048 | 1,438,708 |
| 2024-12-11 | 18.720 | 18.920 | 18.660 | 18.700 | 6.147 | 456,595 |
| 2024-12-10 | 18.850 | 19.000 | 18.640 | 18.720 | 6.153 | 840,146 |
| 2024-12-09 | 19.050 | 19.480 | 18.650 | 18.850 | 6.196 | 1,313,425 |
| 2024-12-05 | 18.630 | 19.350 | 18.600 | 19.040 | 6.258 | 1,634,194 |
| 2024-12-04 | 18.780 | 18.950 | 18.560 | 18.630 | 6.124 | 807,949 |
| 2024-12-03 | 18.740 | 19.000 | 18.500 | 18.780 | 6.173 | 1,208,926 |
| 2024-12-02 | 19.580 | 19.720 | 18.650 | 18.740 | 6.160 | 1,663,054 |
| 2024-11-28 | 19.230 | 19.400 | 18.800 | 19.220 | 6.318 | 904,236 |
| 2024-11-27 | 19.860 | 19.980 | 19.200 | 19.230 | 6.321 | 900,083 |
| 2024-11-26 | 19.800 | 20.050 | 19.650 | 19.860 | 6.528 | 937,370 |
| 2024-11-25 | 20.250 | 20.350 | 19.600 | 19.800 | 6.508 | 1,258,519 |
| 2024-11-21 | 19.710 | 20.690 | 19.660 | 20.240 | 6.653 | 2,849,530 |
| 2024-11-20 | 19.330 | 19.990 | 19.330 | 19.710 | 6.479 | 1,571,275 |
| 2024-11-19 | 19.780 | 20.000 | 19.220 | 19.330 | 6.354 | 1,322,853 |
| 2024-11-18 | 20.020 | 20.470 | 19.710 | 19.780 | 6.502 | 2,086,322 |
| 2024-11-14 | 18.060 | 19.600 | 18.060 | 19.330 | 6.354 | 8,002,813 |
| 2024-11-13 | 17.940 | 18.210 | 17.750 | 18.020 | 5.923 | 1,634,072 |
| 2024-11-12 | 18.090 | 18.320 | 17.850 | 17.940 | 5.897 | 1,397,834 |
| 2024-11-11 | 17.850 | 18.490 | 17.850 | 18.090 | 5.946 | 2,592,255 |
| 2024-11-07 | 17.860 | 18.090 | 17.650 | 17.980 | 5.910 | 1,479,275 |
| 2024-11-06 | 17.340 | 17.900 | 17.310 | 17.860 | 5.871 | 1,188,153 |
| 2024-11-05 | 17.400 | 17.520 | 17.200 | 17.340 | 5.700 | 814,858 |
| 2024-11-04 | 17.760 | 17.850 | 17.400 | 17.400 | 5.719 | 1,991,386 |
| 2024-10-31 | 17.790 | 17.960 | 17.660 | 17.930 | 5.894 | 1,648,335 |
| 2024-10-30 | 17.700 | 18.000 | 17.320 | 17.790 | 5.848 | 1,811,940 |
| 2024-10-29 | 17.840 | 18.200 | 17.250 | 17.700 | 5.818 | 2,272,325 |
| 2024-10-28 | 18.050 | 18.140 | 17.750 | 17.840 | 5.864 | 2,200,870 |
| 2024-10-24 | 17.400 | 18.400 | 17.310 | 17.740 | 5.831 | 7,213,833 |
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.