Rowad Tourism (Al Rowad) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15.440	15.700	15.090	15.160	15.160	71,031
2023-07-05	15.530	15.790	15.400	15.440	15.440	64,561
2023-07-04	16.000	16.000	15.400	15.530	15.530	58,373
2023-06-26	15.630	16.340	15.600	16.120	16.120	41,286
2023-06-22	15.770	15.890	15.520	15.680	15.680	46,066
2023-06-21	15.990	16.000	15.710	15.770	15.770	22,850
2023-06-20	16.040	16.390	15.830	15.990	15.990	37,775
2023-06-19	16.270	16.440	16.000	16.040	16.040	79,537
2023-06-15	16.270	16.600	16.100	16.160	16.160	63,654
2023-06-14	15.910	16.490	15.660	16.270	16.270	82,068
2023-06-13	15.800	16.120	15.600	15.910	15.910	38,270
2023-06-12	15.800	16.000	15.800	15.800	15.800	11,934
2023-06-08	15.830	16.190	15.500	15.800	15.800	26,885
2023-06-07	16.430	16.800	15.620	15.830	15.830	212,941
2023-06-06	16.430	16.870	16.430	16.430	16.430	26,005
2023-06-05	16.760	16.980	16.310	16.430	16.430	143,491
2023-06-01	16.920	17.010	16.790	16.920	16.920	10,068
2023-05-31	17.010	17.170	16.780	16.920	16.920	46,786
2023-05-30	16.830	17.100	16.450	17.010	17.010	50,619
2023-05-29	16.920	17.200	16.720	16.830	16.830	74,196
2023-05-25	17.150	17.300	16.620	17.150	17.150	15,695
2023-05-24	16.430	17.190	16.430	17.150	17.150	38,082
2023-05-23	16.820	16.990	16.170	16.380	16.380	30,827
2023-05-22	16.760	17.000	16.640	16.820	16.820	21,015
2023-05-18	17.230	17.670	16.600	17.230	17.230	8,162
2023-05-17	17.460	17.500	16.950	17.230	17.230	27,219
2023-05-16	18.000	18.000	17.410	17.460	17.460	31,497
2023-05-15	18.270	18.490	17.850	18.270	18.270	15,799
2023-05-11	17.650	18.430	17.650	18.270	18.270	181,757
2023-05-10	17.500	17.770	16.920	17.560	17.560	56,430
2023-05-09	17.730	18.170	17.200	17.500	17.500	116,337
2023-05-08	16.890	17.730	16.540	17.730	17.730	395,359
2023-05-03	16.830	17.250	16.600	17.170	17.170	74,838
2023-05-02	17.000	17.000	16.230	16.830	16.830	90,496
2023-05-01	17.280	17.300	16.500	17.060	17.060	203,346
2023-04-27	17.480	17.950	17.480	17.630	17.630	128,059
2023-04-26	17.420	17.880	17.100	17.480	17.480	26,521
2023-04-19	17.100	17.910	16.870	17.420	17.420	164,372
2023-04-18	16.810	17.310	16.370	17.100	17.100	81,477
2023-04-13	17.140	17.440	16.760	16.810	16.810	56,191
2023-04-12	16.360	17.170	16.340	17.140	17.140	238,161
2023-04-11	15.600	16.360	15.600	16.360	16.360	132,783
2023-04-10	15.600	15.980	15.500	15.590	15.590	37,285
2023-04-06	16.610	16.900	15.940	16.010	16.010	85,315
2023-04-05	16.820	17.400	16.400	16.610	16.610	54,006
2023-04-04	16.500	16.880	16.500	16.820	16.820	84,622
2023-04-03	15.620	16.250	15.620	16.080	16.080	125,246
2023-03-30	15.700	15.940	15.270	15.480	15.480	77,382
2023-03-29	15.710	16.000	15.550	15.700	15.700	36,198
2023-03-28	15.880	15.880	15.450	15.710	15.710	102,406
2023-03-27	16.900	16.900	16.260	16.260	16.260	179,565
2023-03-23	15.760	16.540	15.260	16.520	16.520	237,481
2023-03-22	15.040	15.760	15.040	15.760	15.760	218,952
2023-03-21	15.080	15.410	14.910	15.010	15.010	45,366
2023-03-20	14.680	15.410	14.530	15.080	15.080	95,848
2023-03-16	14.510	14.770	13.790	14.510	14.510	124,287
2023-03-15	15.260	15.750	14.500	14.510	14.510	137,790
2023-03-14	15.440	15.790	15.000	15.260	15.260	125,254
2023-03-13	16.230	16.230	15.440	15.440	15.440	153,519
2023-03-09	16.420	16.800	16.250	16.590	16.590	43,371

← NewerPage 12 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.