Rowad Tourism (Al Rowad) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	21.990	22.020	21.990	22.020	22.020	127,013
2023-10-24	20.140	21.140	19.710	20.980	20.980	293,359
2023-10-23	19.190	20.140	18.360	20.140	20.140	397,564
2023-10-19	17.540	18.410	17.000	18.360	18.360	284,744
2023-10-18	16.710	17.540	16.130	17.540	17.540	277,456
2023-10-17	15.950	16.710	15.950	16.710	16.710	201,833
2023-10-16	15.170	15.920	14.420	15.920	15.920	207,218
2023-10-12	15.170	15.380	15.010	15.170	15.170	412,759
2023-10-11	15.360	15.900	15.060	15.170	15.170	565,907
2023-10-10	15.800	15.800	15.330	15.360	15.360	1,110,045
2023-10-09	15.800	16.040	15.010	15.810	15.810	62,996
2023-10-04	15.800	15.800	15.530	15.800	15.800	13,601
2023-10-03	15.480	16.060	15.230	15.800	15.800	35,207
2023-10-02	15.900	15.900	15.310	15.480	15.480	60,652
2023-09-27	16.030	16.270	15.620	16.000	16.000	33,919
2023-09-26	15.980	16.200	15.800	16.030	16.030	26,561
2023-09-25	16.050	16.400	15.820	15.980	15.980	68,299
2023-09-21	16.200	16.500	15.520	16.050	16.050	44,272
2023-09-20	17.040	17.250	16.190	16.200	16.200	343,810
2023-09-19	17.420	17.600	17.000	17.040	17.040	43,588
2023-09-18	17.030	17.790	16.920	17.420	17.420	194,789
2023-09-14	16.000	16.670	16.000	16.670	16.670	231,713
2023-09-13	15.930	16.090	15.850	15.880	15.880	35,756
2023-09-12	16.020	16.100	15.830	15.930	15.930	38,839
2023-09-11	16.050	16.190	15.840	16.020	16.020	70,013
2023-09-07	16.720	16.750	16.300	16.490	16.490	59,667
2023-09-06	17.180	17.180	16.550	16.720	16.720	47,881
2023-09-05	17.000	17.850	16.500	17.180	17.180	131,810
2023-09-04	17.080	17.300	16.550	17.000	17.000	102,553
2023-08-31	16.960	17.800	16.860	17.790	17.790	280,152
2023-08-30	17.500	17.600	16.900	16.960	16.960	89,204
2023-08-29	17.040	17.640	16.700	17.500	17.500	165,347
2023-08-28	17.060	17.400	16.610	17.040	17.040	115,796
2023-08-24	16.310	16.490	15.660	16.250	16.250	92,893
2023-08-23	17.160	17.450	16.310	16.310	16.310	166,847
2023-08-22	16.820	17.500	16.820	17.160	17.160	161,679
2023-08-21	17.670	18.450	16.790	16.800	16.800	234,204
2023-08-17	16.030	16.830	15.900	16.830	16.830	317,323
2023-08-16	15.500	16.250	15.500	16.030	16.030	144,819
2023-08-15	14.800	15.480	14.800	15.480	15.480	123,121
2023-08-14	14.060	14.750	14.060	14.750	14.750	87,969
2023-08-10	14.090	14.280	14.040	14.120	14.120	25,615
2023-08-09	14.110	14.300	14.050	14.090	14.090	32,688
2023-08-08	14.250	14.250	14.040	14.110	14.110	32,561
2023-08-07	14.060	14.590	14.000	14.380	14.380	46,729
2023-08-03	14.030	14.260	14.000	14.060	14.060	28,842
2023-08-02	14.320	14.690	14.000	14.030	14.030	90,293
2023-08-01	14.070	14.450	13.900	14.320	14.320	67,946
2023-07-31	14.010	14.400	14.000	14.070	14.070	32,622
2023-07-27	14.010	14.450	13.750	14.010	14.010	18,566
2023-07-26	14.020	14.380	13.550	14.010	14.010	82,967
2023-07-25	14.750	15.070	14.020	14.020	14.020	62,425
2023-07-24	14.750	15.140	14.500	14.750	14.750	13,788
2023-07-19	14.750	14.830	14.500	14.750	14.750	14,062
2023-07-18	14.750	14.950	14.420	14.750	14.750	16,232
2023-07-17	14.960	15.150	14.520	14.750	14.750	24,350
2023-07-13	14.960	15.100	14.780	14.960	14.960	7,464
2023-07-12	15.010	15.500	14.750	14.960	14.960	32,315
2023-07-11	14.960	15.360	14.930	15.010	15.010	60,752
2023-07-10	14.480	15.200	14.050	14.960	14.960	38,188

← NewerPage 11 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.