International Agricultural Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 16.770 | 17.900 | 16.770 | 17.400 | 5.719 | 17,277,401 |
| 2024-10-22 | 15.400 | 16.450 | 15.400 | 16.450 | 5.407 | 8,612,742 |
| 2024-10-21 | 15.070 | 15.440 | 14.900 | 15.350 | 5.046 | 1,876,465 |
| 2024-10-17 | 15.390 | 15.600 | 15.160 | 15.380 | 5.055 | 1,937,981 |
| 2024-10-16 | 15.050 | 16.190 | 15.050 | 15.390 | 5.059 | 5,981,229 |
| 2024-10-15 | 14.930 | 15.250 | 14.650 | 14.730 | 4.842 | 2,066,599 |
| 2024-10-14 | 14.530 | 15.150 | 14.330 | 14.930 | 4.907 | 3,271,482 |
| 2024-10-10 | 14.430 | 14.600 | 14.200 | 14.570 | 4.789 | 1,001,813 |
| 2024-10-09 | 14.320 | 14.650 | 14.100 | 14.430 | 4.743 | 952,305 |
| 2024-10-08 | 14.590 | 14.810 | 14.260 | 14.320 | 4.707 | 1,074,038 |
| 2024-10-07 | 14.520 | 14.900 | 14.520 | 14.590 | 4.796 | 1,133,248 |
| 2024-10-03 | 14.450 | 14.630 | 14.450 | 14.510 | 4.769 | 1,031,546 |
| 2024-10-02 | 14.850 | 14.880 | 14.400 | 14.400 | 4.733 | 2,033,544 |
| 2024-10-01 | 14.880 | 15.140 | 14.820 | 14.850 | 4.881 | 1,922,891 |
| 2024-09-30 | 15.000 | 15.160 | 14.850 | 14.880 | 4.891 | 1,924,871 |
| 2024-09-26 | 15.060 | 15.250 | 14.970 | 14.990 | 4.927 | 1,353,395 |
| 2024-09-25 | 15.140 | 15.350 | 15.040 | 15.060 | 4.950 | 1,204,344 |
| 2024-09-24 | 15.200 | 15.350 | 15.000 | 15.140 | 4.976 | 1,537,353 |
| 2024-09-23 | 15.110 | 15.400 | 15.040 | 15.200 | 4.996 | 1,457,197 |
| 2024-09-19 | 14.700 | 15.090 | 14.700 | 14.790 | 4.861 | 1,176,693 |
| 2024-09-18 | 14.540 | 14.790 | 14.400 | 14.530 | 4.776 | 1,043,176 |
| 2024-09-17 | 15.140 | 15.190 | 14.300 | 14.540 | 4.779 | 1,710,660 |
| 2024-09-16 | 15.310 | 15.550 | 14.900 | 15.140 | 4.976 | 1,795,484 |
| 2024-09-12 | 15.770 | 16.080 | 15.250 | 15.310 | 5.032 | 2,647,479 |
| 2024-09-11 | 15.250 | 16.230 | 15.050 | 15.770 | 5.184 | 5,960,848 |
| 2024-09-10 | 15.730 | 15.990 | 15.020 | 15.250 | 5.013 | 3,676,116 |
| 2024-09-09 | 14.450 | 16.100 | 14.450 | 15.730 | 5.170 | 11,676,188 |
| 2024-09-05 | 14.630 | 15.050 | 14.400 | 14.510 | 4.769 | 2,878,868 |
| 2024-09-04 | 14.210 | 14.750 | 13.700 | 14.630 | 4.809 | 4,248,390 |
| 2024-09-03 | 14.000 | 14.400 | 14.000 | 14.210 | 4.671 | 2,608,479 |
| 2024-09-02 | 13.920 | 14.000 | 13.650 | 14.000 | 4.602 | 2,568,035 |
| 2024-08-29 | 13.360 | 14.110 | 13.360 | 13.820 | 4.543 | 9,867,689 |
| 2024-08-28 | 12.860 | 13.300 | 12.860 | 13.190 | 4.336 | 2,705,935 |
| 2024-08-27 | 12.810 | 12.980 | 12.710 | 12.850 | 4.224 | 1,047,153 |
| 2024-08-26 | 12.840 | 13.050 | 12.800 | 12.810 | 4.211 | 1,043,608 |
| 2024-08-22 | 12.880 | 13.100 | 12.800 | 12.810 | 4.211 | 1,657,431 |
| 2024-08-21 | 12.810 | 13.200 | 12.800 | 12.880 | 4.234 | 1,834,684 |
| 2024-08-20 | 12.700 | 13.330 | 12.700 | 12.810 | 4.211 | 2,744,071 |
| 2024-08-19 | 12.880 | 13.390 | 12.520 | 12.630 | 4.151 | 2,819,092 |
| 2024-08-15 | 11.990 | 12.200 | 11.990 | 12.000 | 3.944 | 1,051,902 |
| 2024-08-14 | 12.000 | 12.330 | 11.940 | 11.970 | 3.935 | 1,023,711 |
| 2024-08-13 | 12.090 | 12.200 | 11.960 | 12.000 | 3.944 | 451,502 |
| 2024-08-12 | 12.240 | 12.390 | 12.070 | 12.090 | 3.974 | 1,170,292 |
| 2024-08-08 | 12.010 | 12.100 | 11.810 | 11.880 | 3.905 | 579,475 |
| 2024-08-07 | 11.820 | 12.100 | 11.820 | 12.010 | 3.948 | 874,752 |
| 2024-08-06 | 11.550 | 11.980 | 11.500 | 11.810 | 3.882 | 461,490 |
| 2024-08-05 | 12.200 | 12.200 | 11.000 | 11.550 | 3.796 | 952,700 |
| 2024-08-01 | 13.110 | 13.330 | 13.040 | 13.060 | 4.293 | 863,627 |
| 2024-07-31 | 13.100 | 13.340 | 13.040 | 13.110 | 4.309 | 799,868 |
| 2024-07-30 | 13.080 | 13.180 | 12.950 | 13.100 | 4.306 | 487,523 |
| 2024-07-29 | 13.110 | 13.500 | 13.030 | 13.080 | 4.299 | 1,125,895 |
| 2024-07-24 | 13.200 | 13.680 | 13.120 | 13.140 | 4.319 | 861,643 |
| 2024-07-23 | 13.150 | 13.310 | 13.140 | 13.200 | 4.339 | 652,023 |
| 2024-07-22 | 13.220 | 13.480 | 13.100 | 13.150 | 4.322 | 1,144,821 |
| 2024-07-18 | 13.350 | 13.600 | 13.280 | 13.410 | 4.408 | 1,858,895 |
| 2024-07-17 | 13.300 | 13.680 | 13.300 | 13.350 | 4.388 | 3,174,203 |
| 2024-07-16 | 12.710 | 13.380 | 12.660 | 13.220 | 4.345 | 2,781,975 |
| 2024-07-15 | 12.590 | 12.850 | 12.510 | 12.710 | 4.178 | 1,164,383 |
| 2024-07-10 | 13.050 | 13.230 | 12.810 | 12.810 | 4.211 | 963,087 |
| 2024-07-09 | 13.000 | 13.470 | 13.000 | 13.050 | 4.290 | 2,871,901 |
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.