Al Khair River For Development Agricultural Investment&Envir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.630	0.630	0.620	0.630	0.630	54,669,978
2024-07-29	0.630	0.650	0.620	0.630	0.630	94,679,585
2024-07-28	0.630	0.660	0.630	0.630	0.630	220,503,001
2024-07-24	0.590	0.640	0.590	0.630	0.630	246,623,088
2024-07-23	0.590	0.600	0.580	0.590	0.590	70,002,270
2024-07-22	0.580	0.610	0.580	0.590	0.590	124,440,247
2024-07-21	0.560	0.590	0.560	0.580	0.580	124,659,315
2024-07-18	0.560	0.570	0.560	0.560	0.560	79,328,931
2024-07-17	0.550	0.560	0.550	0.560	0.560	63,821,999
2024-07-16	0.550	0.570	0.550	0.550	0.550	68,879,606
2024-07-15	0.540	0.570	0.540	0.550	0.550	88,032,224
2024-07-14	0.550	0.560	0.540	0.540	0.540	65,981,109
2024-07-10	0.570	0.570	0.550	0.550	0.550	69,095,904
2024-07-09	0.570	0.580	0.570	0.570	0.570	70,819,975
2024-07-08	0.590	0.600	0.560	0.570	0.570	83,098,384
2024-07-07	0.590	0.610	0.570	0.590	0.590	146,654,790
2024-07-04	0.570	0.620	0.560	0.590	0.590	276,218,917
2024-07-03	0.490	0.580	0.490	0.570	0.570	490,858,802
2024-07-02	0.500	0.500	0.480	0.490	0.490	78,496,077
2024-07-01	0.500	0.510	0.500	0.500	0.500	50,875,631
2024-06-27	0.500	0.510	0.500	0.500	0.500	31,027,096
2024-06-26	0.500	0.510	0.500	0.500	0.500	46,612,051
2024-06-25	0.500	0.510	0.490	0.500	0.500	47,091,338
2024-06-24	0.520	0.520	0.500	0.500	0.500	47,832,365
2024-06-23	0.510	0.530	0.510	0.520	0.520	77,116,224
2024-06-13	0.480	0.530	0.480	0.510	0.510	166,396,232
2024-06-12	0.450	0.490	0.450	0.480	0.480	107,422,827
2024-06-11	0.450	0.460	0.450	0.450	0.450	35,004,138
2024-06-10	0.460	0.470	0.440	0.450	0.450	50,768,944
2024-06-09	0.490	0.500	0.460	0.460	0.460	50,497,095
2024-06-06	0.490	0.510	0.480	0.490	0.490	79,341,356
2024-06-05	0.520	0.520	0.480	0.490	0.490	115,478,468
2024-06-04	0.520	0.530	0.520	0.520	0.520	52,582,920
2024-06-03	0.570	0.570	0.500	0.520	0.520	187,851,052
2024-06-02	0.610	0.620	0.560	0.570	0.570	81,337,158
2024-05-30	0.640	0.650	0.600	0.610	0.610	59,676,239
2024-05-29	0.670	0.680	0.640	0.640	0.640	32,855,794
2024-05-28	0.680	0.680	0.650	0.670	0.670	26,834,572
2024-05-27	0.670	0.690	0.670	0.680	0.680	39,496,959
2024-05-26	0.670	0.690	0.660	0.670	0.670	71,567,381
2024-05-23	0.680	0.690	0.660	0.670	0.670	51,210,187
2024-05-22	0.700	0.710	0.670	0.680	0.680	88,658,584
2024-05-21	0.710	0.720	0.700	0.700	0.700	32,207,754
2024-05-20	0.730	0.740	0.710	0.710	0.710	33,691,361
2024-05-19	0.710	0.740	0.690	0.730	0.730	87,975,920
2024-05-16	0.720	0.790	0.690	0.710	0.710	176,997,345
2024-05-15	0.610	0.730	0.600	0.720	0.720	97,424,415
2024-05-14	0.630	0.630	0.600	0.610	0.610	50,019,398
2024-05-13	0.720	0.720	0.580	0.630	0.630	108,032,934
2024-05-12	0.900	0.910	0.720	0.720	0.720	14,123,146
2024-05-09	0.920	0.920	0.890	0.900	0.900	2,754,835
2024-05-08	0.920	0.930	0.910	0.920	0.920	2,490,346
2024-05-07	0.920	0.940	0.900	0.920	0.920	2,401,468
2024-05-02	0.930	0.970	0.900	0.920	0.920	4,017,271
2024-05-01	0.930	0.930	0.930	0.930	0.930	5,035,982
2024-04-30	0.990	0.990	0.920	0.930	0.930	5,816,747
2024-04-29	0.920	1.000	0.880	0.990	0.990	5,349,753
2024-04-28	0.970	0.980	0.900	0.920	0.920	3,731,705
2024-04-24	1.050	1.050	0.930	0.970	0.970	7,752,441
2024-04-23	1.130	1.130	1.030	1.050	1.050	4,935,818

← NewerPage 10 of 20 · 1,143 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.