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
2023-10-29	0.590	0.610	0.590	0.600	0.600	2,638,547
2023-10-26	0.590	0.620	0.590	0.590	0.590	2,323,960
2023-10-25	0.600	0.630	0.580	0.590	0.590	8,724,022
2023-10-24	0.570	0.650	0.570	0.600	0.600	19,204,420
2023-10-23	0.500	0.600	0.500	0.570	0.570	11,956,750
2023-10-22	0.490	0.500	0.480	0.500	0.500	2,183,915
2023-10-19	0.500	0.500	0.490	0.490	0.490	1,501,532
2023-10-18	0.480	0.510	0.480	0.500	0.500	2,228,658
2023-10-17	0.480	0.490	0.480	0.480	0.480	1,279,019
2023-10-16	0.480	0.490	0.480	0.480	0.480	2,078,386
2023-10-15	0.480	0.490	0.480	0.480	0.480	1,036,028
2023-10-12	0.480	0.480	0.480	0.480	0.480	342,686
2023-10-11	0.480	0.480	0.480	0.480	0.480	623,797
2023-10-10	0.480	0.490	0.480	0.480	0.480	1,582,286
2023-10-09	0.480	0.490	0.480	0.480	0.480	1,164,079
2023-10-08	0.490	0.500	0.480	0.480	0.480	3,398,792
2023-10-04	0.480	0.510	0.480	0.490	0.490	4,685,329
2023-10-03	0.480	0.480	0.480	0.480	0.480	654,198
2023-10-02	0.480	0.480	0.480	0.480	0.480	2,078,919
2023-10-01	0.480	0.480	0.470	0.480	0.480	949,035
2023-09-27	0.480	0.480	0.480	0.480	0.480	568,730
2023-09-26	0.480	0.480	0.480	0.480	0.480	1,767,078
2023-09-25	0.480	0.490	0.480	0.480	0.480	1,627,686
2023-09-24	0.480	0.480	0.480	0.480	0.480	2,278,415
2023-09-21	0.480	0.490	0.480	0.480	0.480	909,114
2023-09-20	0.480	0.490	0.480	0.480	0.480	4,351,538
2023-09-19	0.480	0.480	0.480	0.480	0.480	5,017,525
2023-09-18	0.480	0.490	0.480	0.480	0.480	819,633
2023-09-17	0.480	0.490	0.480	0.480	0.480	1,883,445
2023-09-14	0.480	0.490	0.480	0.480	0.480	1,647,215
2023-09-13	0.480	0.490	0.480	0.480	0.480	1,767,528
2023-09-12	0.480	0.490	0.480	0.480	0.480	2,968,956
2023-09-11	0.470	0.510	0.470	0.480	0.480	5,644,112
2023-09-10	0.470	0.480	0.470	0.470	0.470	790,495
2023-09-07	0.470	0.480	0.470	0.470	0.470	736,672
2023-09-06	0.470	0.480	0.470	0.470	0.470	2,753,158
2023-09-05	0.480	0.490	0.470	0.470	0.470	4,099,932
2023-09-04	0.450	0.520	0.450	0.480	0.480	10,402,353
2023-09-03	0.450	0.460	0.450	0.450	0.450	399,177
2023-08-31	0.450	0.460	0.450	0.450	0.450	315,731
2023-08-30	0.450	0.460	0.450	0.450	0.450	784,994
2023-08-29	0.450	0.460	0.450	0.450	0.450	271,261
2023-08-28	0.460	0.460	0.450	0.450	0.450	4,415,685
2023-08-27	0.460	0.460	0.450	0.460	0.460	648,547
2023-08-24	0.460	0.460	0.460	0.460	0.460	1,072,665
2023-08-23	0.460	0.460	0.450	0.460	0.460	1,045,009
2023-08-22	0.460	0.460	0.460	0.460	0.460	471,512
2023-08-21	0.460	0.460	0.450	0.460	0.460	682,805
2023-08-20	0.460	0.460	0.450	0.460	0.460	1,604,810
2023-08-17	0.460	0.460	0.450	0.460	0.460	1,544,916
2023-08-16	0.460	0.460	0.450	0.460	0.460	2,024,559
2023-08-15	0.460	0.460	0.450	0.460	0.460	1,735,296
2023-08-14	0.470	0.480	0.440	0.460	0.460	7,436,583
2023-08-13	0.480	0.480	0.470	0.470	0.470	4,113,872
2023-08-10	0.470	0.490	0.470	0.480	0.480	1,098,056
2023-08-09	0.470	0.500	0.470	0.470	0.470	10,321,303
2023-08-08	0.470	0.480	0.470	0.470	0.470	4,596,743
2023-08-07	0.470	0.490	0.470	0.470	0.470	2,052,779
2023-08-06	0.470	0.480	0.470	0.470	0.470	1,983,599
2023-08-03	0.470	0.480	0.470	0.470	0.470	5,052,463

← NewerPage 13 of 20 · 1,144 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.