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
2025-01-20	0.560	0.590	0.550	0.580	0.580	117,345,450
2025-01-19	0.550	0.560	0.550	0.560	0.560	27,881,785
2025-01-16	0.550	0.560	0.550	0.550	0.550	31,059,017
2025-01-15	0.540	0.550	0.540	0.550	0.550	24,676,065
2025-01-14	0.540	0.550	0.520	0.540	0.540	34,342,793
2025-01-13	0.560	0.570	0.530	0.540	0.540	30,867,452
2025-01-12	0.570	0.570	0.550	0.560	0.560	45,504,119
2025-01-09	0.570	0.580	0.570	0.570	0.570	31,579,489
2025-01-08	0.570	0.580	0.570	0.570	0.570	49,853,501
2025-01-06	0.580	0.580	0.570	0.570	0.570	27,095,270
2025-01-05	0.580	0.590	0.580	0.580	0.580	31,153,681
2025-01-02	0.580	0.590	0.580	0.580	0.580	41,722,876
2024-12-31	0.550	0.580	0.550	0.570	0.570	48,770,446
2024-12-30	0.580	0.580	0.550	0.550	0.550	34,622,759
2024-12-29	0.580	0.590	0.570	0.580	0.580	23,133,163
2024-12-26	0.580	0.590	0.580	0.580	0.580	30,557,156
2024-12-25	0.590	0.590	0.580	0.580	0.580	0
2024-12-24	0.570	0.590	0.560	0.590	0.590	69,700,284
2024-12-23	0.590	0.600	0.560	0.570	0.570	55,106,042
2024-12-22	0.570	0.590	0.570	0.590	0.590	46,471,093
2024-12-19	0.580	0.580	0.560	0.570	0.570	73,474,730
2024-12-18	0.610	0.620	0.580	0.580	0.580	100,968,964
2024-12-17	0.590	0.620	0.590	0.610	0.610	237,362,956
2024-12-16	0.590	0.600	0.590	0.590	0.590	216,326,919
2024-12-15	0.570	0.590	0.570	0.590	0.590	48,829,796
2024-12-12	0.560	0.580	0.560	0.570	0.570	65,437,590
2024-12-11	0.550	0.560	0.550	0.560	0.560	13,045,416
2024-12-10	0.570	0.570	0.550	0.550	0.550	22,530,082
2024-12-09	0.570	0.580	0.570	0.570	0.570	19,216,965
2024-12-08	0.570	0.580	0.560	0.570	0.570	32,995,365
2024-12-05	0.560	0.580	0.560	0.570	0.570	83,989,836
2024-12-04	0.540	0.560	0.540	0.560	0.560	52,191,496
2024-12-03	0.540	0.540	0.540	0.540	0.540	17,570,275
2024-12-02	0.540	0.550	0.540	0.540	0.540	20,893,620
2024-12-01	0.540	0.550	0.540	0.540	0.540	23,737,610
2024-11-28	0.540	0.550	0.540	0.540	0.540	22,300,009
2024-11-27	0.560	0.560	0.520	0.540	0.540	36,303,975
2024-11-26	0.560	0.570	0.560	0.560	0.560	27,471,033
2024-11-25	0.570	0.570	0.560	0.560	0.560	39,510,235
2024-11-24	0.580	0.580	0.570	0.570	0.570	32,456,688
2024-11-21	0.580	0.590	0.580	0.580	0.580	76,203,839
2024-11-20	0.570	0.580	0.570	0.580	0.580	50,921,599
2024-11-19	0.580	0.580	0.560	0.570	0.570	45,629,315
2024-11-18	0.590	0.600	0.580	0.580	0.580	43,920,412
2024-11-17	0.580	0.610	0.580	0.590	0.590	83,195,093
2024-11-14	0.590	0.590	0.580	0.580	0.580	30,461,433
2024-11-13	0.590	0.590	0.580	0.590	0.590	30,922,363
2024-11-12	0.600	0.600	0.580	0.590	0.590	78,790,835
2024-11-11	0.560	0.610	0.560	0.600	0.600	267,924,787
2024-11-10	0.560	0.570	0.560	0.560	0.560	45,873,257
2024-11-07	0.580	0.580	0.560	0.560	0.560	49,233,317
2024-11-06	0.560	0.590	0.560	0.580	0.580	115,431,891
2024-11-05	0.540	0.570	0.540	0.560	0.560	91,929,386
2024-11-04	0.550	0.560	0.540	0.540	0.540	35,719,780
2024-11-03	0.510	0.560	0.510	0.550	0.550	141,959,735
2024-10-31	0.510	0.520	0.510	0.510	0.510	38,019,066
2024-10-30	0.510	0.510	0.500	0.510	0.510	14,561,594
2024-10-29	0.510	0.510	0.500	0.510	0.510	12,455,750
2024-10-28	0.510	0.520	0.500	0.510	0.510	17,153,239
2024-10-27	0.500	0.530	0.500	0.510	0.510	31,675,075

← NewerPage 8 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.