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
2025-10-22	0.550	0.560	0.540	0.540	0.540	35,092,242
2025-10-21	0.530	0.570	0.530	0.550	0.550	220,538,972
2025-10-20	0.530	0.530	0.520	0.530	0.530	33,807,612
2025-10-19	0.520	0.530	0.520	0.530	0.530	26,290,479
2025-10-16	0.510	0.520	0.510	0.520	0.520	33,783,711
2025-10-15	0.520	0.520	0.510	0.510	0.510	25,434,476
2025-10-14	0.520	0.520	0.520	0.520	0.520	22,634,477
2025-10-13	0.520	0.520	0.520	0.520	0.520	11,682,826
2025-10-12	0.520	0.530	0.520	0.520	0.520	17,838,251
2025-10-08	0.530	0.530	0.520	0.520	0.520	20,617,983
2025-10-07	0.530	0.540	0.530	0.530	0.530	42,306,453
2025-10-06	0.530	0.530	0.520	0.530	0.530	35,939,227
2025-10-05	0.530	0.530	0.530	0.530	0.530	15,696,358
2025-10-02	0.530	0.530	0.530	0.530	0.530	9,874,372
2025-10-01	0.530	0.540	0.530	0.530	0.530	19,285,350
2025-09-30	0.530	0.530	0.530	0.530	0.530	6,719,926
2025-09-29	0.540	0.540	0.530	0.530	0.530	5,340,235
2025-09-28	0.530	0.540	0.530	0.540	0.540	13,709,741
2025-09-25	0.530	0.540	0.530	0.530	0.530	7,205,956
2025-09-24	0.530	0.530	0.520	0.530	0.530	8,119,866
2025-09-23	0.530	0.540	0.530	0.530	0.530	8,673,743
2025-09-22	0.530	0.540	0.530	0.530	0.530	5,370,825
2025-09-21	0.540	0.540	0.530	0.530	0.530	7,326,670
2025-09-18	0.540	0.550	0.540	0.540	0.540	7,710,072
2025-09-17	0.540	0.550	0.540	0.540	0.540	6,040,096
2025-09-16	0.550	0.550	0.540	0.540	0.540	18,108,146
2025-09-15	0.550	0.560	0.550	0.550	0.550	20,708,668
2025-09-14	0.550	0.550	0.550	0.550	0.550	6,886,034
2025-09-11	0.550	0.550	0.540	0.550	0.550	10,115,925
2025-09-10	0.550	0.550	0.540	0.550	0.550	7,299,375
2025-09-09	0.550	0.560	0.540	0.550	0.550	19,567,471
2025-09-08	0.550	0.550	0.550	0.550	0.550	11,970,848
2025-09-07	0.560	0.560	0.550	0.550	0.550	11,354,915
2025-09-03	0.560	0.560	0.550	0.560	0.560	12,673,434
2025-09-02	0.550	0.560	0.550	0.560	0.560	14,381,932
2025-09-01	0.550	0.560	0.550	0.550	0.550	14,328,169
2025-08-31	0.570	0.570	0.550	0.550	0.550	22,606,183
2025-08-28	0.570	0.580	0.570	0.570	0.570	62,153,154
2025-08-27	0.550	0.570	0.540	0.570	0.570	63,922,661
2025-08-26	0.550	0.560	0.550	0.550	0.550	23,838,988
2025-08-25	0.540	0.560	0.540	0.550	0.550	61,216,173
2025-08-24	0.540	0.550	0.540	0.540	0.540	9,607,138
2025-08-21	0.540	0.540	0.540	0.540	0.540	7,538,236
2025-08-20	0.550	0.560	0.540	0.540	0.540	20,191,349
2025-08-19	0.550	0.560	0.550	0.550	0.550	29,601,497
2025-08-18	0.540	0.550	0.540	0.550	0.550	13,039,360
2025-08-17	0.540	0.550	0.530	0.540	0.540	10,672,798
2025-08-14	0.540	0.540	0.540	0.540	0.540	9,329,580
2025-08-13	0.540	0.550	0.540	0.540	0.540	7,102,184
2025-08-12	0.550	0.550	0.540	0.540	0.540	12,000,589
2025-08-11	0.550	0.550	0.550	0.550	0.550	13,181,425
2025-08-10	0.550	0.560	0.550	0.550	0.550	9,323,089
2025-08-07	0.550	0.550	0.540	0.550	0.550	13,133,301
2025-08-06	0.550	0.560	0.550	0.550	0.550	15,944,418
2025-08-05	0.550	0.570	0.550	0.550	0.550	44,679,373
2025-08-04	0.530	0.550	0.530	0.550	0.550	25,428,800
2025-08-03	0.530	0.540	0.530	0.530	0.530	6,457,854
2025-07-31	0.530	0.540	0.530	0.530	0.530	10,511,742
2025-07-30	0.540	0.550	0.530	0.530	0.530	12,172,039
2025-07-29	0.540	0.550	0.540	0.540	0.540	13,837,119

← NewerPage 5 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.