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
2022-10-30	0.260	0.260	0.250	0.260	0.260	6,978,870
2022-10-27	0.260	0.270	0.260	0.260	0.260	5,088,542
2022-10-26	0.260	0.260	0.260	0.260	0.260	6,102,859
2022-10-25	0.260	0.260	0.260	0.260	0.260	8,553,250
2022-10-24	0.260	0.270	0.240	0.260	0.260	4,654,998
2022-10-23	0.260	0.270	0.260	0.260	0.260	5,892,003
2022-10-20	0.270	0.270	0.260	0.260	0.260	5,597,398
2022-10-19	0.270	0.280	0.270	0.270	0.270	14,461,345
2022-10-18	0.280	0.290	0.270	0.270	0.270	36,659,043
2022-10-17	0.260	0.300	0.250	0.280	0.280	74,269,352
2022-10-16	0.250	0.280	0.250	0.260	0.260	19,677,024
2022-10-13	0.250	0.260	0.250	0.250	0.250	1,770,280
2022-10-12	0.250	0.260	0.250	0.250	0.250	1,626,613
2022-10-11	0.250	0.260	0.250	0.250	0.250	1,231,763
2022-10-10	0.260	0.260	0.250	0.250	0.250	1,872,150
2022-10-09	0.260	0.270	0.250	0.260	0.260	2,563,221
2022-10-05	0.270	0.270	0.260	0.260	0.260	6,187,429
2022-10-04	0.260	0.280	0.260	0.270	0.270	1,663,306
2022-10-03	0.270	0.270	0.260	0.260	0.260	1,295,474
2022-10-02	0.270	0.280	0.270	0.270	0.270	4,558,925
2022-09-29	0.270	0.280	0.270	0.270	0.270	6,887,032
2022-09-28	0.270	0.280	0.270	0.270	0.270	3,898,532
2022-09-27	0.270	0.280	0.270	0.270	0.270	2,981,319
2022-09-26	0.270	0.280	0.270	0.270	0.270	3,916,629
2022-09-25	0.260	0.280	0.260	0.270	0.270	4,247,395
2022-09-22	0.260	0.270	0.260	0.260	0.260	1,613,889
2022-09-21	0.260	0.270	0.260	0.260	0.260	2,863,192
2022-09-20	0.270	0.270	0.260	0.260	0.260	4,768,163
2022-09-19	0.250	0.270	0.250	0.270	0.270	4,053,671
2022-09-18	0.280	0.290	0.250	0.250	0.250	12,830,769
2022-09-15	0.290	0.300	0.280	0.280	0.280	6,277,054
2022-09-14	0.300	0.300	0.270	0.290	0.290	15,972,731
2022-09-13	0.300	0.300	0.300	0.300	0.300	9,105,800
2022-09-12	0.300	0.310	0.300	0.300	0.300	9,038,227
2022-09-11	0.300	0.310	0.300	0.300	0.300	9,668,253
2022-09-08	0.310	0.310	0.300	0.300	0.300	11,354,420
2022-09-07	0.320	0.320	0.300	0.310	0.310	13,962,564
2022-09-06	0.320	0.330	0.310	0.320	0.320	15,952,054
2022-09-05	0.300	0.330	0.300	0.320	0.320	50,664,704
2022-09-04	0.300	0.310	0.300	0.300	0.300	4,421,299
2022-09-01	0.300	0.310	0.300	0.300	0.300	5,092,734
2022-08-31	0.300	0.310	0.300	0.300	0.300	4,097,712
2022-08-30	0.300	0.300	0.300	0.300	0.300	4,529,653
2022-08-29	0.300	0.310	0.300	0.300	0.300	7,375,674
2022-08-28	0.300	0.310	0.300	0.300	0.300	4,601,614
2022-08-25	0.300	0.310	0.300	0.300	0.300	9,686,696
2022-08-24	0.300	0.310	0.300	0.300	0.300	2,362,080
2022-08-23	0.310	0.320	0.300	0.300	0.300	5,108,138
2022-08-22	0.320	0.320	0.300	0.310	0.310	3,300,047
2022-08-21	0.300	0.320	0.300	0.320	0.320	3,498,750
2022-08-18	0.310	0.320	0.300	0.300	0.300	1,805,326
2022-08-17	0.310	0.310	0.300	0.310	0.310	8,387,189
2022-08-16	0.310	0.330	0.310	0.310	0.310	4,752,542
2022-08-15	0.320	0.330	0.310	0.310	0.310	3,892,732
2022-08-14	0.320	0.340	0.310	0.320	0.320	4,489,260
2022-08-11	0.320	0.330	0.320	0.320	0.320	4,459,407
2022-08-10	0.330	0.330	0.320	0.320	0.320	2,763,993
2022-08-09	0.330	0.330	0.320	0.330	0.330	4,005,304
2022-08-08	0.340	0.340	0.320	0.330	0.330	6,714,752
2022-08-07	0.340	0.350	0.340	0.340	0.340	3,807,292

← NewerPage 17 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.