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
2025-07-28	0.550	0.560	0.540	0.540	0.540	16,446,691
2025-07-27	0.550	0.560	0.550	0.550	0.550	15,905,887
2025-07-23	0.550	0.560	0.550	0.550	0.550	12,010,328
2025-07-22	0.550	0.560	0.550	0.550	0.550	10,537,461
2025-07-21	0.550	0.560	0.550	0.550	0.550	30,030,964
2025-07-20	0.550	0.560	0.550	0.550	0.550	12,160,537
2025-07-17	0.550	0.560	0.550	0.550	0.550	21,740,154
2025-07-16	0.560	0.560	0.550	0.550	0.550	13,319,892
2025-07-15	0.570	0.570	0.560	0.560	0.560	21,566,040
2025-07-14	0.570	0.570	0.560	0.570	0.570	11,465,118
2025-07-13	0.560	0.580	0.560	0.570	0.570	50,345,204
2025-07-10	0.570	0.570	0.560	0.560	0.560	11,992,677
2025-07-09	0.570	0.570	0.560	0.570	0.570	12,346,853
2025-07-07	0.560	0.580	0.560	0.570	0.570	41,031,658
2025-07-06	0.550	0.560	0.550	0.560	0.560	22,146,984
2025-07-02	0.550	0.560	0.540	0.550	0.550	19,105,156
2025-07-01	0.560	0.570	0.550	0.550	0.550	19,778,269
2025-06-30	0.550	0.570	0.550	0.560	0.560	73,279,943
2025-06-29	0.550	0.550	0.550	0.550	0.550	22,147,507
2025-06-25	0.540	0.550	0.540	0.550	0.550	32,872,987
2025-06-24	0.520	0.550	0.520	0.540	0.540	45,291,039
2025-06-23	0.510	0.520	0.510	0.520	0.520	24,428,361
2025-06-22	0.500	0.510	0.470	0.510	0.510	31,085,405
2025-06-19	0.510	0.520	0.490	0.500	0.500	20,174,080
2025-06-18	0.520	0.520	0.490	0.510	0.510	22,129,595
2025-06-17	0.530	0.530	0.520	0.520	0.520	24,883,947
2025-06-16	0.530	0.540	0.530	0.530	0.530	18,382,599
2025-06-15	0.570	0.570	0.500	0.530	0.530	31,486,309
2025-06-12	0.590	0.590	0.570	0.570	0.570	36,504,874
2025-06-11	0.590	0.600	0.590	0.590	0.590	35,461,666
2025-06-10	0.590	0.590	0.590	0.590	0.590	25,350,392
2025-06-04	0.580	0.590	0.580	0.590	0.590	25,021,998
2025-06-03	0.580	0.590	0.580	0.580	0.580	23,077,530
2025-06-02	0.580	0.580	0.570	0.580	0.580	27,272,963
2025-06-01	0.590	0.590	0.580	0.580	0.580	26,202,065
2025-05-29	0.600	0.600	0.580	0.590	0.590	33,856,019
2025-05-28	0.610	0.610	0.600	0.600	0.600	28,782,414
2025-05-27	0.590	0.610	0.590	0.610	0.610	70,086,134
2025-05-26	0.600	0.600	0.590	0.590	0.590	40,731,610
2025-05-25	0.590	0.600	0.590	0.600	0.600	45,734,530
2025-05-22	0.590	0.600	0.590	0.590	0.590	18,368,680
2025-05-21	0.590	0.600	0.590	0.590	0.590	13,474,453
2025-05-20	0.590	0.600	0.590	0.590	0.590	17,596,396
2025-05-19	0.600	0.600	0.590	0.590	0.590	22,834,895
2025-05-18	0.610	0.610	0.590	0.600	0.600	32,740,146
2025-05-15	0.600	0.610	0.600	0.610	0.610	54,945,061
2025-05-14	0.610	0.610	0.600	0.600	0.600	23,369,848
2025-05-13	0.610	0.610	0.610	0.610	0.610	30,477,760
2025-05-12	0.610	0.610	0.610	0.610	0.610	26,720,583
2025-05-11	0.610	0.620	0.610	0.610	0.610	31,179,709
2025-05-08	0.620	0.620	0.600	0.610	0.610	71,802,872
2025-05-07	0.630	0.630	0.610	0.620	0.620	89,120,918
2025-05-06	0.640	0.640	0.630	0.630	0.630	79,636,758
2025-05-05	0.640	0.650	0.640	0.640	0.640	91,931,848
2025-05-04	0.640	0.650	0.640	0.640	0.640	111,941,561
2025-04-30	0.640	0.640	0.630	0.640	0.640	127,008,800
2025-04-29	0.640	0.650	0.630	0.640	0.640	52,310,224
2025-04-28	0.640	0.650	0.640	0.640	0.640	40,133,536
2025-04-27	0.640	0.650	0.640	0.640	0.640	60,980,037
2025-04-23	0.630	0.640	0.630	0.640	0.640	114,735,972

← NewerPage 6 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.