Al Khair River For Development Agricultural Investment&Envir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.170 | 1.200 | 1.130 | 1.130 | 1.130 | 3,059,221 |
| 2024-04-21 | 1.090 | 1.200 | 1.090 | 1.170 | 1.170 | 8,702,632 |
| 2024-04-18 | 1.190 | 1.200 | 1.080 | 1.090 | 1.090 | 9,834,747 |
| 2024-04-17 | 1.190 | 1.260 | 1.190 | 1.190 | 1.190 | 20,412,280 |
| 2024-04-16 | 1.220 | 1.240 | 1.190 | 1.190 | 1.190 | 6,562,612 |
| 2024-04-15 | 1.260 | 1.270 | 1.220 | 1.220 | 1.220 | 6,430,116 |
| 2024-04-08 | 1.320 | 1.330 | 1.250 | 1.260 | 1.260 | 5,279,898 |
| 2024-04-07 | 1.330 | 1.360 | 1.310 | 1.320 | 1.320 | 1,212,283 |
| 2024-04-04 | 1.300 | 1.370 | 1.290 | 1.330 | 1.330 | 2,496,277 |
| 2024-04-03 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 782,441 |
| 2024-04-02 | 1.290 | 1.330 | 1.290 | 1.290 | 1.290 | 993,793 |
| 2024-04-01 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 959,765 |
| 2024-03-31 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 973,424 |
| 2024-03-28 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 731,068 |
| 2024-03-27 | 1.320 | 1.320 | 1.260 | 1.270 | 1.270 | 777,439 |
| 2024-03-26 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 1,181,859 |
| 2024-03-25 | 1.310 | 1.360 | 1.310 | 1.330 | 1.330 | 2,085,287 |
| 2024-03-24 | 1.180 | 1.360 | 1.180 | 1.310 | 1.310 | 2,376,685 |
| 2024-03-21 | 1.160 | 1.200 | 1.100 | 1.180 | 1.180 | 1,568,291 |
| 2024-03-20 | 1.170 | 1.230 | 1.150 | 1.160 | 1.160 | 2,066,863 |
| 2024-03-19 | 1.240 | 1.250 | 1.150 | 1.170 | 1.170 | 2,185,038 |
| 2024-03-18 | 1.330 | 1.350 | 1.070 | 1.240 | 1.240 | 4,022,059 |
| 2024-03-17 | 1.340 | 1.370 | 1.320 | 1.330 | 1.330 | 1,227,591 |
| 2024-03-14 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 1,555,767 |
| 2024-03-13 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 2,179,300 |
| 2024-03-12 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 1,486,102 |
| 2024-03-11 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 1,534,586 |
| 2024-03-10 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 1,395,400 |
| 2024-03-07 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 1,530,600 |
| 2024-03-06 | 1.400 | 1.410 | 1.340 | 1.350 | 1.350 | 4,848,959 |
| 2024-03-05 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 3,602,375 |
| 2024-03-04 | 1.320 | 1.380 | 1.320 | 1.370 | 1.370 | 3,835,594 |
| 2024-03-03 | 1.350 | 1.390 | 1.310 | 1.320 | 1.320 | 3,096,687 |
| 2024-02-29 | 1.370 | 1.420 | 1.340 | 1.350 | 1.350 | 3,050,001 |
| 2024-02-28 | 1.400 | 1.490 | 1.340 | 1.370 | 1.370 | 5,935,955 |
| 2024-02-27 | 1.340 | 1.490 | 1.340 | 1.400 | 1.400 | 9,593,662 |
| 2024-02-26 | 1.320 | 1.360 | 1.300 | 1.340 | 1.340 | 3,384,900 |
| 2024-02-25 | 1.530 | 1.530 | 1.230 | 1.320 | 1.320 | 7,148,768 |
| 2024-02-22 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 3,754,707 |
| 2024-02-21 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 4,005,683 |
| 2024-02-20 | 1.530 | 1.570 | 1.530 | 1.540 | 1.540 | 4,529,304 |
| 2024-02-19 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 5,366,067 |
| 2024-02-18 | 1.590 | 1.620 | 1.540 | 1.560 | 1.560 | 6,743,007 |
| 2024-02-15 | 1.600 | 1.650 | 1.590 | 1.590 | 1.590 | 4,378,308 |
| 2024-02-14 | 1.520 | 1.640 | 1.510 | 1.600 | 1.600 | 12,560,159 |
| 2024-02-13 | 1.590 | 1.600 | 1.510 | 1.520 | 1.520 | 10,209,604 |
| 2024-02-12 | 1.690 | 1.690 | 1.560 | 1.590 | 1.590 | 11,511,742 |
| 2024-02-11 | 1.730 | 1.760 | 1.660 | 1.690 | 1.690 | 6,091,481 |
| 2024-02-08 | 1.720 | 1.790 | 1.710 | 1.730 | 1.730 | 3,537,295 |
| 2024-02-07 | 1.770 | 1.810 | 1.700 | 1.720 | 1.720 | 8,408,293 |
| 2024-02-06 | 1.850 | 1.880 | 1.760 | 1.770 | 1.770 | 11,250,691 |
| 2024-02-05 | 1.830 | 1.950 | 1.510 | 1.850 | 1.850 | 9,957,614 |
| 2024-02-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-02-01 | 1.770 | 1.890 | 1.500 | 1.830 | 1.830 | 11,839,096 |
| 2024-01-31 | 1.870 | 1.990 | 1.500 | 1.770 | 1.770 | 19,192,443 |
| 2024-01-30 | 1.750 | 1.880 | 1.750 | 1.870 | 1.870 | 11,162,055 |
| 2024-01-29 | 1.680 | 1.780 | 1.680 | 1.750 | 1.750 | 4,425,379 |
| 2024-01-28 | 1.630 | 1.700 | 1.620 | 1.680 | 1.680 | 4,735,964 |
| 2024-01-24 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 3,706,239 |
| 2024-01-23 | 1.600 | 1.630 | 1.590 | 1.610 | 1.610 | 4,396,315 |
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.