Rowad Tourism (Al Rowad) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	25.220	26.480	23.960	24.640	24.640	145,192
2024-02-08	25.280	25.310	24.020	24.020	24.020	262,702
2024-02-07	26.600	26.970	25.270	25.280	25.280	87,115
2024-02-06	27.970	29.360	26.580	26.600	26.600	183,385
2024-02-05	28.060	29.460	27.630	27.970	27.970	28,400
2024-02-01	28.050	28.050	27.520	28.050	28.050	16,167
2024-01-31	30.000	30.000	28.830	28.840	28.840	23,000
2024-01-30	30.340	31.200	29.150	30.340	30.340	3,076
2024-01-29	31.410	31.500	30.150	30.340	30.340	10,822
2024-01-24	31.000	31.000	29.870	30.230	30.230	10,280
2024-01-23	29.740	31.210	29.510	31.180	31.180	175,002
2024-01-22	30.850	30.850	29.570	29.740	29.740	18,648
2024-01-18	29.910	30.430	28.710	29.390	29.390	75,120
2024-01-17	31.480	31.990	29.910	29.910	29.910	183,176
2024-01-16	30.960	31.500	29.620	31.480	31.480	22,344
2024-01-15	30.960	32.370	30.510	30.960	30.960	7,170
2024-01-11	29.260	30.270	28.920	29.490	29.490	14,257
2024-01-10	29.160	29.490	28.730	29.260	29.260	16,816
2024-01-09	29.240	29.650	28.580	29.160	29.160	190,759
2024-01-08	30.670	30.700	29.150	29.240	29.240	136,697
2024-01-04	31.380	31.780	30.510	30.670	30.670	19,970
2024-01-03	31.780	31.780	30.620	31.380	31.380	9,884
2024-01-02	30.270	31.780	29.540	31.780	31.780	369,187
2023-12-28	29.910	29.920	28.600	28.880	28.880	19,676
2023-12-27	28.500	29.920	28.010	29.910	29.910	30,686
2023-12-26	27.240	28.500	27.240	28.500	28.500	41,757
2023-12-25	27.830	28.800	26.700	27.150	27.150	44,087
2023-12-21	29.510	30.830	28.800	29.020	29.020	95,320
2023-12-20	30.440	31.300	28.930	29.510	29.510	108,714
2023-12-19	31.850	33.000	30.260	30.440	30.440	342,155
2023-12-18	30.340	31.850	29.650	31.850	31.850	175,879
2023-12-14	29.450	30.910	28.110	28.900	28.900	194,024
2023-12-13	28.070	29.470	26.690	29.450	29.450	202,194
2023-12-12	28.890	29.500	28.010	28.070	28.070	264,575
2023-12-11	29.040	30.000	28.750	28.890	28.890	117,420
2023-12-07	28.110	29.510	27.150	29.510	29.510	224,078
2023-12-06	28.950	30.380	27.700	28.110	28.110	755,790
2023-12-05	27.580	28.950	27.580	28.950	28.950	198,322
2023-12-04	26.300	27.580	26.300	27.580	27.580	255,755
2023-11-30	24.800	25.700	23.620	25.080	25.080	60,253
2023-11-29	23.620	24.800	22.800	24.800	24.800	581,086
2023-11-28	22.530	23.650	22.160	23.620	23.620	282,458
2023-11-27	22.940	22.990	22.500	22.530	22.530	61,264
2023-11-23	22.990	23.000	22.340	22.960	22.960	137,067
2023-11-22	22.350	23.000	22.200	22.990	22.990	135,212
2023-11-21	22.160	22.880	21.990	22.350	22.350	143,646
2023-11-20	22.010	23.110	21.130	22.160	22.160	579,143
2023-11-16	23.820	24.390	22.750	22.770	22.770	119,512
2023-11-15	23.080	24.070	22.160	23.820	23.820	822,548
2023-11-14	22.000	23.100	21.850	23.080	23.080	435,633
2023-11-13	22.070	22.870	20.970	22.000	22.000	1,028,615
2023-11-09	20.300	21.050	20.300	21.040	21.040	229,636
2023-11-08	21.000	21.000	20.050	20.050	20.050	164,414
2023-11-07	22.210	22.590	21.100	21.100	21.100	197,912
2023-11-06	22.500	22.500	22.180	22.210	22.210	61,007
2023-11-02	24.730	24.950	23.500	24.560	24.560	56,083
2023-11-01	24.220	25.430	23.010	24.730	24.730	388,100
2023-10-31	25.190	25.190	24.180	24.220	24.220	216,152
2023-10-30	24.630	25.480	24.630	25.450	25.450	301,582
2023-10-26	22.610	23.120	22.610	23.120	23.120	396,613

← NewerPage 10 of 17 · 981 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-01	0.3750 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.