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
2023-08-02	0.480	0.480	0.470	0.470	0.470	1,383,687
2023-08-01	0.460	0.480	0.460	0.480	0.480	2,183,431
2023-07-31	0.450	0.470	0.450	0.460	0.460	3,796,489
2023-07-30	0.440	0.470	0.440	0.450	0.450	12,705,030
2023-07-27	0.420	0.440	0.420	0.440	0.440	6,591,831
2023-07-26	0.420	0.420	0.420	0.420	0.420	4,448,757
2023-07-25	0.420	0.420	0.420	0.420	0.420	2,637,861
2023-07-24	0.420	0.430	0.420	0.420	0.420	1,982,036
2023-07-19	0.410	0.430	0.410	0.420	0.420	3,408,617
2023-07-18	0.420	0.420	0.410	0.410	0.410	3,783,942
2023-07-17	0.410	0.420	0.410	0.420	0.420	5,182,937
2023-07-16	0.410	0.410	0.410	0.410	0.410	5,060,532
2023-07-13	0.400	0.410	0.400	0.410	0.410	2,339,587
2023-07-12	0.400	0.410	0.400	0.400	0.400	4,545,392
2023-07-11	0.410	0.430	0.400	0.400	0.400	20,777,070
2023-07-10	0.400	0.410	0.400	0.410	0.410	6,256,865
2023-07-09	0.410	0.420	0.400	0.400	0.400	13,365,924
2023-07-06	0.400	0.440	0.400	0.410	0.410	10,723,777
2023-07-05	0.400	0.410	0.400	0.400	0.400	6,506,308
2023-07-04	0.410	0.420	0.400	0.400	0.400	7,933,792
2023-06-26	0.400	0.430	0.390	0.410	0.410	31,211,225
2023-06-25	0.390	0.400	0.390	0.400	0.400	12,870,380
2023-06-22	0.400	0.410	0.390	0.390	0.390	21,133,910
2023-06-21	0.380	0.410	0.380	0.400	0.400	63,398,591
2023-06-20	0.340	0.380	0.340	0.380	0.380	41,845,135
2023-06-19	0.350	0.350	0.340	0.340	0.340	22,930,783
2023-06-18	0.330	0.360	0.330	0.350	0.350	18,929,144
2023-06-15	0.330	0.330	0.320	0.330	0.330	15,763,295
2023-06-14	0.330	0.340	0.320	0.330	0.330	20,302,691
2023-06-13	0.330	0.330	0.320	0.330	0.330	15,372,731
2023-06-12	0.320	0.330	0.320	0.330	0.330	6,887,406
2023-06-11	0.320	0.330	0.320	0.320	0.320	6,856,625
2023-06-08	0.330	0.340	0.320	0.320	0.320	29,453,817
2023-06-07	0.330	0.330	0.320	0.330	0.330	27,387,021
2023-06-06	0.330	0.330	0.320	0.330	0.330	27,270,279
2023-06-05	0.300	0.340	0.300	0.330	0.330	70,502,716
2023-06-04	0.310	0.320	0.300	0.300	0.300	36,656,382
2023-06-01	0.270	0.310	0.270	0.310	0.310	89,229,171
2023-05-31	0.280	0.280	0.270	0.270	0.270	12,543,171
2023-05-30	0.280	0.290	0.280	0.280	0.280	17,141,398
2023-05-29	0.280	0.290	0.280	0.280	0.280	26,450,074
2023-05-28	0.270	0.290	0.270	0.280	0.280	48,570,750
2023-05-25	0.270	0.280	0.270	0.270	0.270	15,414,880
2023-05-24	0.280	0.290	0.270	0.270	0.270	26,423,130
2023-05-23	0.260	0.280	0.260	0.280	0.280	49,274,983
2023-05-22	0.260	0.270	0.260	0.260	0.260	17,276,904
2023-05-21	0.260	0.270	0.260	0.260	0.260	9,730,324
2023-05-18	0.260	0.260	0.250	0.260	0.260	12,255,314
2023-05-17	0.260	0.270	0.260	0.260	0.260	6,345,790
2023-05-16	0.260	0.270	0.260	0.260	0.260	4,836,138
2023-05-15	0.270	0.280	0.260	0.260	0.260	15,157,022
2023-05-14	0.270	0.280	0.270	0.270	0.270	12,729,604
2023-05-11	0.260	0.280	0.260	0.270	0.270	38,548,004
2023-05-10	0.260	0.270	0.260	0.260	0.260	20,151,070
2023-05-09	0.260	0.270	0.260	0.260	0.260	11,153,299
2023-05-08	0.260	0.270	0.260	0.260	0.260	5,649,604
2023-05-07	0.260	0.260	0.250	0.260	0.260	7,220,934
2023-05-03	0.260	0.260	0.260	0.260	0.260	3,363,730
2023-05-02	0.260	0.260	0.260	0.260	0.260	2,366,076
2023-04-30	0.270	0.280	0.260	0.260	0.260	14,203,031

← NewerPage 14 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.