Lotus For Agricultural Investments And Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.610	0.650	0.610	0.640	0.640	18,531,999
2025-01-19	0.610	0.620	0.610	0.610	0.610	7,538,777
2025-01-16	0.610	0.620	0.610	0.610	0.610	7,353,731
2025-01-15	0.590	0.640	0.590	0.610	0.610	28,928,462
2025-01-14	0.600	0.610	0.570	0.590	0.590	11,588,245
2025-01-13	0.610	0.630	0.600	0.600	0.600	12,442,718
2025-01-12	0.620	0.630	0.600	0.610	0.610	13,718,957
2025-01-09	0.640	0.650	0.620	0.620	0.620	14,053,924
2025-01-08	0.580	0.670	0.580	0.640	0.640	74,910,657
2025-01-06	0.590	0.590	0.570	0.580	0.580	79,307,570
2025-01-05	0.590	0.600	0.580	0.590	0.590	9,090,482
2025-01-02	0.600	0.620	0.590	0.590	0.590	11,191,931
2024-12-31	0.540	0.630	0.540	0.600	0.600	44,412,113
2024-12-30	0.560	0.570	0.540	0.540	0.540	6,132,995
2024-12-29	0.580	0.590	0.560	0.560	0.560	4,449,456
2024-12-26	0.580	0.590	0.570	0.580	0.580	2,090,926
2024-12-25	0.580	0.590	0.570	0.580	0.580	0
2024-12-24	0.600	0.600	0.570	0.580	0.580	6,205,658
2024-12-23	0.620	0.630	0.590	0.600	0.600	6,391,730
2024-12-22	0.620	0.640	0.620	0.620	0.620	5,014,654
2024-12-19	0.620	0.620	0.610	0.620	0.620	4,877,052
2024-12-18	0.640	0.650	0.610	0.620	0.620	6,968,800
2024-12-17	0.650	0.660	0.640	0.640	0.640	8,663,769
2024-12-16	0.640	0.680	0.640	0.650	0.650	22,814,424
2024-12-15	0.660	0.670	0.630	0.640	0.640	12,130,212
2024-12-12	0.660	0.670	0.660	0.660	0.660	10,353,374
2024-12-11	0.660	0.680	0.660	0.660	0.660	9,461,606
2024-12-10	0.660	0.690	0.650	0.660	0.660	12,640,218
2024-12-09	0.670	0.700	0.650	0.660	0.660	16,221,197
2024-12-08	0.690	0.730	0.670	0.670	0.670	39,262,489
2024-12-05	0.650	0.770	0.650	0.690	0.690	94,539,552
2024-12-04	0.600	0.650	0.600	0.650	0.650	30,216,829
2024-12-03	0.610	0.620	0.600	0.600	0.600	5,263,293
2024-12-02	0.610	0.650	0.610	0.610	0.610	7,574,066
2024-12-01	0.610	0.630	0.610	0.610	0.610	6,124,856
2024-11-28	0.620	0.630	0.600	0.610	0.610	6,922,892
2024-11-27	0.610	0.640	0.610	0.620	0.620	13,788,622
2024-11-26	0.630	0.640	0.600	0.610	0.610	8,269,138
2024-11-25	0.650	0.660	0.630	0.630	0.630	7,569,491
2024-11-24	0.650	0.680	0.630	0.650	0.650	29,456,316
2024-11-21	0.650	0.700	0.650	0.650	0.650	22,322,593
2024-11-20	0.620	0.680	0.620	0.650	0.650	41,970,442
2024-11-19	0.630	0.650	0.610	0.620	0.620	14,808,752
2024-11-18	0.650	0.680	0.630	0.630	0.630	17,253,182
2024-11-17	0.650	0.680	0.610	0.650	0.650	30,956,520
2024-11-14	0.660	0.690	0.640	0.650	0.650	29,435,026
2024-11-13	0.700	0.700	0.650	0.660	0.660	34,786,065
2024-11-12	0.670	0.790	0.630	0.700	0.700	97,205,792
2024-11-11	0.610	0.730	0.610	0.670	0.670	75,389,784
2024-11-10	0.510	0.610	0.510	0.610	0.610	20,617,781
2024-11-07	0.420	0.510	0.420	0.510	0.510	53,513,649
2024-11-06	0.430	0.440	0.420	0.420	0.420	8,254,245
2024-11-05	0.450	0.450	0.420	0.430	0.430	11,675,931
2024-11-04	0.390	0.470	0.390	0.450	0.450	42,814,840
2024-11-03	0.380	0.410	0.380	0.390	0.390	9,302,530
2024-10-31	0.380	0.390	0.380	0.380	0.380	626,935
2024-10-30	0.380	0.390	0.380	0.380	0.380	2,610,561
2024-10-29	0.380	0.390	0.380	0.380	0.380	947,260
2024-10-28	0.380	0.390	0.380	0.380	0.380	3,304,792
2024-10-27	0.380	0.390	0.380	0.380	0.380	4,121,858

← NewerPage 8 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.