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
2023-04-27	0.260	0.270	0.260	0.270	0.270	10,141,296
2023-04-26	0.260	0.260	0.260	0.260	0.260	6,131,757
2023-04-19	0.260	0.260	0.260	0.260	0.260	9,352,885
2023-04-18	0.260	0.260	0.250	0.260	0.260	15,379,017
2023-04-13	0.260	0.270	0.260	0.260	0.260	7,126,807
2023-04-12	0.260	0.270	0.260	0.260	0.260	5,307,404
2023-04-11	0.260	0.270	0.260	0.260	0.260	10,377,819
2023-04-10	0.270	0.270	0.260	0.260	0.260	12,088,180
2023-04-09	0.280	0.280	0.270	0.270	0.270	11,843,868
2023-04-06	0.280	0.280	0.280	0.280	0.280	6,822,134
2023-04-05	0.280	0.280	0.280	0.280	0.280	11,404,994
2023-04-04	0.280	0.280	0.270	0.280	0.280	12,316,571
2023-04-03	0.280	0.290	0.280	0.280	0.280	10,730,827
2023-04-02	0.270	0.280	0.270	0.280	0.280	4,908,725
2023-03-30	0.280	0.300	0.270	0.270	0.270	13,555,828
2023-03-29	0.280	0.290	0.280	0.280	0.280	6,597,657
2023-03-28	0.290	0.290	0.270	0.280	0.280	9,298,367
2023-03-27	0.300	0.300	0.280	0.290	0.290	7,158,663
2023-03-26	0.300	0.310	0.300	0.300	0.300	9,921,258
2023-03-23	0.290	0.310	0.290	0.300	0.300	11,967,175
2023-03-22	0.280	0.290	0.280	0.290	0.290	21,053,287
2023-03-21	0.270	0.280	0.270	0.280	0.280	14,824,008
2023-03-20	0.270	0.280	0.260	0.270	0.270	12,239,532
2023-03-19	0.250	0.270	0.250	0.270	0.270	9,268,822
2023-03-16	0.260	0.260	0.230	0.250	0.250	11,776,491
2023-03-15	0.290	0.300	0.250	0.260	0.260	27,859,414
2023-03-14	0.290	0.290	0.280	0.290	0.290	11,431,958
2023-03-13	0.320	0.330	0.280	0.290	0.290	15,663,702
2023-03-12	0.330	0.340	0.320	0.320	0.320	3,844,032
2023-03-09	0.340	0.340	0.330	0.330	0.330	7,977,484
2023-03-08	0.340	0.340	0.320	0.340	0.340	5,759,408
2023-03-07	0.340	0.350	0.340	0.340	0.340	10,325,126
2023-03-06	0.340	0.340	0.340	0.340	0.340	14,795,504
2023-03-05	0.360	0.360	0.330	0.340	0.340	17,279,822
2023-03-02	0.370	0.370	0.350	0.360	0.360	19,335,468
2023-03-01	0.370	0.380	0.360	0.370	0.370	15,034,694
2023-02-28	0.370	0.380	0.370	0.370	0.370	18,944,699
2023-02-27	0.380	0.390	0.370	0.370	0.370	19,715,780
2023-02-26	0.390	0.400	0.380	0.380	0.380	20,475,411
2023-02-23	0.360	0.400	0.360	0.390	0.390	27,558,473
2023-02-22	0.350	0.380	0.350	0.360	0.360	18,957,199
2023-02-21	0.350	0.360	0.340	0.350	0.350	4,536,869
2023-02-20	0.350	0.360	0.350	0.350	0.350	10,948,793
2023-02-19	0.350	0.360	0.350	0.350	0.350	6,693,224
2023-02-16	0.350	0.360	0.350	0.350	0.350	5,023,338
2023-02-15	0.350	0.350	0.350	0.350	0.350	7,933,279
2023-02-14	0.350	0.360	0.350	0.350	0.350	15,804,892
2023-02-13	0.330	0.350	0.330	0.350	0.350	23,147,238
2023-02-12	0.330	0.350	0.320	0.330	0.330	29,556,907
2023-02-09	0.320	0.330	0.320	0.330	0.330	31,411,595
2023-02-08	0.300	0.330	0.300	0.320	0.320	60,192,153
2023-02-07	0.280	0.310	0.280	0.300	0.300	17,469,845
2023-02-06	0.280	0.290	0.280	0.280	0.280	1,817,070
2023-02-05	0.290	0.300	0.280	0.280	0.280	2,586,754
2023-02-02	0.290	0.300	0.290	0.290	0.290	3,184,734
2023-02-01	0.290	0.300	0.290	0.290	0.290	5,133,429
2023-01-31	0.290	0.300	0.290	0.290	0.290	2,523,013
2023-01-30	0.300	0.300	0.290	0.290	0.290	4,396,853
2023-01-29	0.290	0.310	0.290	0.300	0.300	6,633,009
2023-01-25	0.290	0.300	0.290	0.290	0.290	1,404,916

← NewerPage 15 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.