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
2024-01-22	1.590	1.610	1.590	1.600	1.600	4,912,036
2024-01-21	1.560	1.600	1.560	1.590	1.590	8,323,256
2024-01-18	1.540	1.590	1.540	1.560	1.560	5,813,492
2024-01-17	1.520	1.550	1.520	1.540	1.540	4,214,389
2024-01-16	1.500	1.530	1.500	1.520	1.520	3,943,423
2024-01-15	1.480	1.500	1.480	1.500	1.500	3,866,770
2024-01-14	1.470	1.500	1.470	1.480	1.480	3,004,950
2024-01-11	1.450	1.480	1.450	1.470	1.470	3,183,827
2024-01-10	1.450	1.460	1.440	1.450	1.450	2,558,268
2024-01-09	1.460	1.470	1.450	1.450	1.450	4,047,439
2024-01-08	1.460	1.470	1.440	1.460	1.460	4,709,616
2024-01-04	1.420	1.470	1.420	1.460	1.460	9,300,422
2024-01-03	1.380	1.420	1.380	1.420	1.420	5,342,188
2024-01-02	1.350	1.400	1.350	1.380	1.380	6,141,157
2023-12-31	1.330	1.370	1.330	1.350	1.350	3,624,546
2023-12-28	1.290	1.350	1.270	1.330	1.330	4,978,704
2023-12-27	1.310	1.310	1.290	1.290	1.290	4,440,753
2023-12-26	1.290	1.320	1.290	1.310	1.310	6,437,417
2023-12-25	1.240	1.330	1.240	1.290	1.290	4,808,362
2023-12-24	1.240	1.280	1.230	1.240	1.240	4,609,382
2023-12-21	1.280	1.320	1.240	1.240	1.240	8,256,333
2023-12-20	1.190	1.410	1.190	1.280	1.280	27,181,361
2023-12-19	1.140	1.200	1.140	1.190	1.190	5,725,456
2023-12-18	1.110	1.150	1.110	1.140	1.140	2,289,291
2023-12-17	1.090	1.130	1.080	1.110	1.110	2,341,263
2023-12-14	1.060	1.100	1.050	1.090	1.090	5,028,290
2023-12-13	1.070	1.090	1.050	1.060	1.060	7,956,971
2023-12-12	1.060	1.130	1.050	1.070	1.070	13,508,047
2023-12-11	1.020	1.080	1.020	1.060	1.060	7,576,648
2023-12-10	1.000	1.050	1.000	1.020	1.020	5,539,774
2023-12-07	1.000	1.020	1.000	1.000	1.000	2,074,855
2023-12-06	0.990	1.020	0.990	1.000	1.000	4,317,189
2023-12-05	0.990	1.000	0.980	0.990	0.990	2,456,539
2023-12-04	0.970	0.990	0.970	0.990	0.990	4,197,841
2023-12-03	0.970	0.980	0.960	0.970	0.970	2,086,433
2023-11-30	0.950	0.970	0.950	0.970	0.970	2,572,780
2023-11-29	0.950	0.960	0.950	0.950	0.950	3,601,268
2023-11-28	0.940	0.960	0.940	0.950	0.950	4,278,670
2023-11-27	0.930	0.960	0.930	0.940	0.940	4,382,244
2023-11-26	0.880	0.880	0.880	0.880	0.880	0
2023-11-23	0.880	0.880	0.880	0.880	0.880	0
2023-11-22	0.870	0.900	0.870	0.880	0.880	2,266,351
2023-11-21	0.870	0.880	0.870	0.870	0.870	3,525,543
2023-11-20	0.870	0.890	0.870	0.870	0.870	2,835,608
2023-11-19	0.870	0.870	0.870	0.870	0.870	0
2023-11-16	0.860	0.870	0.860	0.870	0.870	1,968,443
2023-11-15	0.860	0.860	0.860	0.860	0.860	0
2023-11-14	0.860	0.870	0.860	0.860	0.860	4,560,000
2023-11-13	0.860	0.880	0.840	0.860	0.860	3,830,032
2023-11-12	0.800	0.910	0.790	0.860	0.860	6,606,593
2023-11-09	0.800	0.800	0.790	0.800	0.800	4,852,380
2023-11-08	0.790	0.810	0.780	0.800	0.800	5,738,088
2023-11-07	0.730	0.810	0.730	0.790	0.790	10,606,834
2023-11-06	0.690	0.730	0.690	0.730	0.730	6,792,727
2023-11-05	0.640	0.700	0.640	0.690	0.690	7,580,256
2023-11-02	0.630	0.650	0.630	0.640	0.640	3,454,677
2023-11-01	0.610	0.640	0.610	0.630	0.630	6,801,531
2023-10-31	0.600	0.610	0.600	0.610	0.610	2,032,209
2023-10-30	0.600	0.610	0.600	0.600	0.600	2,131,702
2023-10-29	0.590	0.610	0.590	0.600	0.600	2,638,547

← NewerPage 12 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.