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
2024-10-27	0.500	0.530	0.500	0.510	0.510	31,675,075
2024-10-24	0.500	0.500	0.490	0.500	0.500	14,587,937
2024-10-23	0.500	0.510	0.490	0.500	0.500	16,128,397
2024-10-22	0.490	0.510	0.490	0.500	0.500	22,583,642
2024-10-21	0.480	0.490	0.470	0.490	0.490	18,617,535
2024-10-20	0.500	0.500	0.480	0.480	0.480	19,471,266
2024-10-17	0.500	0.510	0.490	0.500	0.500	18,801,622
2024-10-16	0.510	0.520	0.500	0.500	0.500	20,373,168
2024-10-15	0.500	0.520	0.500	0.510	0.510	13,282,459
2024-10-14	0.500	0.510	0.490	0.500	0.500	16,190,411
2024-10-13	0.520	0.520	0.500	0.500	0.500	24,985,538
2024-10-10	0.530	0.540	0.520	0.520	0.520	28,686,762
2024-10-09	0.530	0.540	0.520	0.530	0.530	39,360,210
2024-10-08	0.520	0.550	0.510	0.530	0.530	63,905,278
2024-10-07	0.540	0.550	0.520	0.520	0.520	38,046,296
2024-10-03	0.540	0.550	0.540	0.540	0.540	23,503,660
2024-10-02	0.560	0.560	0.530	0.540	0.540	58,224,377
2024-10-01	0.570	0.570	0.560	0.560	0.560	52,087,999
2024-09-30	0.550	0.570	0.550	0.570	0.570	97,560,230
2024-09-29	0.540	0.550	0.540	0.550	0.550	39,560,220
2024-09-26	0.550	0.560	0.540	0.540	0.540	37,012,023
2024-09-25	0.550	0.560	0.550	0.550	0.550	29,201,956
2024-09-24	0.540	0.570	0.540	0.550	0.550	123,107,206
2024-09-23	0.530	0.540	0.530	0.540	0.540	20,126,944
2024-09-22	0.520	0.530	0.520	0.530	0.530	17,750,041
2024-09-19	0.520	0.530	0.520	0.520	0.520	14,972,883
2024-09-18	0.520	0.520	0.510	0.520	0.520	8,287,305
2024-09-17	0.520	0.530	0.520	0.520	0.520	16,158,847
2024-09-16	0.530	0.530	0.520	0.520	0.520	11,146,333
2024-09-12	0.530	0.540	0.520	0.530	0.530	21,311,570
2024-09-11	0.530	0.530	0.530	0.530	0.530	24,372,953
2024-09-10	0.540	0.540	0.530	0.530	0.530	28,973,507
2024-09-09	0.540	0.550	0.530	0.540	0.540	19,362,129
2024-09-08	0.540	0.540	0.540	0.540	0.540	22,740,913
2024-09-05	0.540	0.550	0.540	0.540	0.540	47,296,869
2024-09-04	0.540	0.540	0.530	0.540	0.540	34,989,884
2024-09-03	0.540	0.550	0.540	0.540	0.540	34,222,007
2024-09-02	0.540	0.550	0.530	0.540	0.540	48,477,997
2024-09-01	0.550	0.560	0.540	0.540	0.540	36,478,635
2024-08-29	0.550	0.560	0.550	0.550	0.550	38,070,700
2024-08-28	0.540	0.560	0.540	0.550	0.550	42,652,910
2024-08-27	0.550	0.550	0.530	0.540	0.540	63,653,084
2024-08-26	0.570	0.570	0.550	0.550	0.550	111,799,124
2024-08-25	0.570	0.580	0.570	0.570	0.570	23,040,332
2024-08-22	0.570	0.580	0.570	0.570	0.570	24,061,486
2024-08-21	0.580	0.580	0.570	0.570	0.570	28,320,333
2024-08-20	0.570	0.580	0.570	0.580	0.580	45,235,805
2024-08-19	0.570	0.570	0.560	0.570	0.570	20,973,051
2024-08-18	0.570	0.570	0.560	0.570	0.570	18,383,790
2024-08-15	0.570	0.570	0.560	0.570	0.570	25,529,755
2024-08-14	0.570	0.580	0.570	0.570	0.570	64,288,793
2024-08-13	0.570	0.590	0.570	0.570	0.570	92,089,147
2024-08-12	0.590	0.600	0.560	0.570	0.570	85,595,745
2024-08-11	0.580	0.600	0.580	0.590	0.590	49,792,331
2024-08-08	0.590	0.590	0.570	0.580	0.580	38,905,334
2024-08-07	0.580	0.590	0.570	0.590	0.590	48,703,403
2024-08-06	0.550	0.580	0.550	0.580	0.580	42,862,681
2024-08-05	0.580	0.580	0.510	0.550	0.550	73,631,573
2024-08-04	0.600	0.600	0.550	0.580	0.580	76,774,777
2024-08-01	0.620	0.620	0.600	0.600	0.600	74,045,409

← NewerPage 9 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.