Lotus For Agricultural Investments And Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.650	0.660	0.650	0.650	0.650	8,982,217
2025-04-17	0.660	0.660	0.650	0.650	0.650	11,155,196
2025-04-16	0.640	0.680	0.640	0.660	0.660	56,272,084
2025-04-15	0.650	0.660	0.640	0.640	0.640	20,204,735
2025-04-14	0.640	0.660	0.640	0.650	0.650	14,188,306
2025-04-13	0.620	0.670	0.620	0.640	0.640	66,341,615
2025-04-10	0.620	0.640	0.620	0.620	0.620	11,022,070
2025-04-09	0.640	0.650	0.610	0.620	0.620	22,173,144
2025-04-08	0.620	0.640	0.620	0.640	0.640	10,025,861
2025-04-07	0.630	0.630	0.610	0.620	0.620	11,023,917
2025-04-06	0.670	0.670	0.620	0.630	0.630	11,369,538
2025-04-03	0.660	0.680	0.650	0.670	0.670	16,364,601
2025-03-27	0.660	0.690	0.650	0.660	0.660	31,492,495
2025-03-26	0.640	0.670	0.640	0.660	0.660	16,593,960
2025-03-25	0.650	0.660	0.640	0.640	0.640	8,126,072
2025-03-24	0.670	0.670	0.650	0.650	0.650	9,769,750
2025-03-23	0.650	0.680	0.650	0.670	0.670	12,724,468
2025-03-20	0.650	0.670	0.640	0.650	0.650	23,304,868
2025-03-19	0.660	0.670	0.640	0.650	0.650	10,202,099
2025-03-18	0.670	0.680	0.660	0.660	0.660	15,167,150
2025-03-17	0.690	0.690	0.670	0.670	0.670	9,996,029
2025-03-16	0.670	0.710	0.670	0.690	0.690	22,697,038
2025-03-13	0.670	0.700	0.670	0.670	0.670	34,828,690
2025-03-12	0.670	0.680	0.660	0.670	0.670	8,868,732
2025-03-11	0.670	0.680	0.660	0.670	0.670	14,095,090
2025-03-10	0.690	0.720	0.670	0.670	0.670	34,917,309
2025-03-09	0.710	0.710	0.690	0.690	0.690	18,252,326
2025-03-06	0.720	0.720	0.710	0.710	0.710	18,438,268
2025-03-05	0.730	0.730	0.710	0.720	0.720	9,459,755
2025-03-04	0.710	0.740	0.710	0.730	0.730	24,614,868
2025-03-03	0.720	0.740	0.710	0.710	0.710	31,589,737
2025-03-02	0.700	0.750	0.700	0.720	0.720	51,682,400
2025-02-27	0.690	0.710	0.680	0.700	0.700	38,337,260
2025-02-26	0.710	0.730	0.690	0.690	0.690	25,674,369
2025-02-25	0.680	0.730	0.680	0.710	0.710	90,142,258
2025-02-24	0.660	0.700	0.660	0.680	0.680	56,819,603
2025-02-23	0.660	0.670	0.650	0.660	0.660	15,987,530
2025-02-20	0.660	0.670	0.650	0.660	0.660	27,359,497
2025-02-19	0.670	0.690	0.660	0.660	0.660	28,076,117
2025-02-18	0.660	0.690	0.660	0.670	0.670	44,841,601
2025-02-17	0.680	0.690	0.650	0.660	0.660	14,949,402
2025-02-16	0.690	0.710	0.680	0.680	0.680	11,930,187
2025-02-13	0.680	0.730	0.680	0.690	0.690	29,570,018
2025-02-12	0.680	0.690	0.660	0.680	0.680	30,010,745
2025-02-11	0.740	0.750	0.680	0.680	0.680	25,837,920
2025-02-10	0.740	0.770	0.740	0.740	0.740	43,680,431
2025-02-09	0.750	0.780	0.740	0.740	0.740	39,414,162
2025-02-06	0.730	0.760	0.730	0.750	0.750	39,574,265
2025-02-05	0.760	0.760	0.730	0.730	0.730	40,098,168
2025-02-04	0.730	0.790	0.730	0.760	0.760	98,002,900
2025-02-03	0.750	0.770	0.720	0.730	0.730	74,866,745
2025-02-02	0.730	0.820	0.720	0.750	0.750	160,019,941
2025-01-30	0.650	0.760	0.650	0.730	0.730	225,191,628
2025-01-29	0.640	0.660	0.640	0.650	0.650	20,234,065
2025-01-28	0.630	0.640	0.630	0.640	0.640	11,899,567
2025-01-27	0.640	0.670	0.630	0.630	0.630	36,266,859
2025-01-26	0.660	0.670	0.640	0.640	0.640	43,992,634
2025-01-23	0.610	0.700	0.600	0.660	0.660	102,650,087
2025-01-22	0.620	0.630	0.610	0.610	0.610	7,865,184
2025-01-21	0.640	0.640	0.620	0.620	0.620	6,520,258

← NewerPage 7 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.