Lotus For Agricultural Investments And Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.570	0.570	0.550	0.550	0.550	2,975,958
2025-07-27	0.560	0.570	0.560	0.570	0.570	2,899,652
2025-07-23	0.560	0.570	0.560	0.560	0.560	1,951,624
2025-07-22	0.570	0.580	0.560	0.560	0.560	2,605,831
2025-07-21	0.560	0.580	0.560	0.570	0.570	3,092,659
2025-07-20	0.560	0.570	0.560	0.560	0.560	3,936,152
2025-07-17	0.560	0.570	0.560	0.560	0.560	1,901,741
2025-07-16	0.570	0.580	0.540	0.560	0.560	6,484,147
2025-07-15	0.570	0.580	0.570	0.570	0.570	2,795,813
2025-07-14	0.580	0.590	0.560	0.570	0.570	5,701,319
2025-07-13	0.590	0.600	0.580	0.580	0.580	4,680,331
2025-07-10	0.600	0.610	0.590	0.590	0.590	7,153,685
2025-07-09	0.600	0.610	0.590	0.600	0.600	1,546,758
2025-07-07	0.590	0.620	0.590	0.600	0.600	19,415,559
2025-07-06	0.590	0.590	0.580	0.590	0.590	5,578,428
2025-07-02	0.590	0.590	0.560	0.590	0.590	3,393,108
2025-07-01	0.590	0.600	0.590	0.590	0.590	5,510,800
2025-06-30	0.580	0.620	0.580	0.590	0.590	28,232,770
2025-06-29	0.550	0.590	0.550	0.580	0.580	10,757,762
2025-06-25	0.550	0.560	0.540	0.550	0.550	3,744,901
2025-06-24	0.520	0.560	0.520	0.550	0.550	15,602,337
2025-06-23	0.510	0.520	0.510	0.520	0.520	2,712,866
2025-06-22	0.500	0.570	0.410	0.510	0.510	10,767,110
2025-06-19	0.540	0.550	0.490	0.500	0.500	10,574,800
2025-06-18	0.530	0.560	0.520	0.540	0.540	3,837,510
2025-06-17	0.560	0.560	0.530	0.530	0.530	2,670,859
2025-06-16	0.550	0.570	0.550	0.560	0.560	2,032,608
2025-06-15	0.580	0.580	0.510	0.550	0.550	2,655,416
2025-06-12	0.600	0.600	0.580	0.580	0.580	4,647,637
2025-06-11	0.580	0.610	0.580	0.600	0.600	14,846,255
2025-06-10	0.580	0.590	0.580	0.580	0.580	3,721,528
2025-06-04	0.590	0.590	0.580	0.580	0.580	5,232,657
2025-06-03	0.580	0.600	0.580	0.590	0.590	18,782,404
2025-06-02	0.570	0.600	0.560	0.580	0.580	16,234,072
2025-06-01	0.580	0.580	0.570	0.570	0.570	7,539,829
2025-05-29	0.590	0.590	0.570	0.580	0.580	7,163,369
2025-05-28	0.590	0.600	0.590	0.590	0.590	4,889,070
2025-05-27	0.590	0.600	0.580	0.590	0.590	4,555,678
2025-05-26	0.600	0.600	0.590	0.590	0.590	8,081,700
2025-05-25	0.600	0.610	0.600	0.600	0.600	22,531,680
2025-05-22	0.600	0.610	0.600	0.600	0.600	3,361,122
2025-05-21	0.600	0.620	0.600	0.600	0.600	5,734,461
2025-05-20	0.600	0.610	0.600	0.600	0.600	2,710,327
2025-05-19	0.600	0.610	0.580	0.600	0.600	4,152,568
2025-05-18	0.620	0.630	0.600	0.600	0.600	7,416,781
2025-05-15	0.620	0.630	0.620	0.620	0.620	24,926,538
2025-05-14	0.620	0.630	0.610	0.620	0.620	9,025,676
2025-05-13	0.620	0.630	0.620	0.620	0.620	7,518,982
2025-05-12	0.620	0.630	0.620	0.620	0.620	4,951,087
2025-05-11	0.640	0.640	0.620	0.620	0.620	8,884,225
2025-05-08	0.640	0.640	0.630	0.640	0.640	15,505,619
2025-05-07	0.650	0.660	0.640	0.640	0.640	11,155,985
2025-05-06	0.650	0.660	0.650	0.650	0.650	7,651,631
2025-05-05	0.660	0.660	0.650	0.650	0.650	11,651,872
2025-05-04	0.660	0.670	0.660	0.660	0.660	11,142,614
2025-04-30	0.660	0.670	0.660	0.660	0.660	21,348,294
2025-04-29	0.660	0.690	0.660	0.660	0.660	92,009,408
2025-04-28	0.650	0.660	0.650	0.660	0.660	14,218,035
2025-04-27	0.650	0.660	0.650	0.650	0.650	14,370,268
2025-04-23	0.650	0.660	0.650	0.650	0.650	12,251,508

← NewerPage 6 of 10 · 546 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.