Rowad Tourism (Al Rowad) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	16.420	16.800	16.250	16.590	16.590	43,371
2023-03-08	16.740	16.980	16.220	16.420	16.420	53,044
2023-03-07	17.030	17.620	16.700	16.740	16.740	90,594
2023-03-02	17.310	17.540	16.810	16.920	16.920	156,766
2023-03-01	17.050	17.700	17.050	17.310	17.310	206,276
2023-02-28	17.210	17.590	17.000	17.020	17.020	170,422
2023-02-27	17.010	17.500	16.900	17.210	17.210	106,937
2023-02-23	17.370	17.670	16.730	17.080	17.080	80,451
2023-02-22	17.890	17.940	17.300	17.370	17.370	140,500
2023-02-21	17.100	17.920	16.700	17.890	17.890	246,631
2023-02-20	17.460	17.880	16.900	17.100	17.100	151,595
2023-02-16	17.010	17.650	17.000	17.360	17.360	229,491
2023-02-15	17.100	17.150	16.550	17.010	17.010	127,332
2023-02-14	18.000	18.380	17.100	17.100	17.100	720,600
2023-02-13	18.290	19.000	17.890	18.000	18.000	320,165
2023-02-09	17.930	18.820	17.450	18.460	18.460	541,950
2023-02-08	18.340	18.950	17.700	17.930	17.930	213,730
2023-02-07	17.490	18.340	17.490	18.340	18.340	329,401
2023-02-06	16.740	17.570	16.370	17.470	17.470	388,936
2023-02-02	16.090	16.890	15.550	16.890	16.890	1,126,073
2023-02-01	16.820	16.960	15.980	16.090	16.090	798,611
2023-01-31	17.400	18.200	16.530	16.820	16.820	330,214
2023-01-30	17.000	17.850	16.400	17.400	17.400	455,849
2023-01-25	17.490	18.000	17.450	17.820	17.820	101,592
2023-01-24	16.960	17.800	16.510	17.490	17.490	414,630
2023-01-23	17.790	18.020	16.910	16.960	16.960	242,279
2023-01-19	16.900	17.290	16.900	17.180	17.180	269,486
2023-01-18	15.690	16.470	15.440	16.470	16.470	338,601
2023-01-17	14.950	15.690	14.400	15.690	15.690	513,528
2023-01-16	14.610	15.340	13.890	14.950	14.950	314,940
2023-01-12	15.480	15.840	14.710	14.930	14.930	418,592
2023-01-11	16.290	16.500	15.480	15.480	15.480	275,671
2023-01-10	17.130	17.290	16.280	16.290	16.290	230,873
2023-01-09	17.970	18.000	17.080	17.130	17.130	346,313
2023-01-05	18.490	18.600	17.800	17.970	17.970	184,093
2023-01-04	18.810	19.150	17.870	18.490	18.490	205,560
2023-01-03	17.920	18.810	17.800	18.810	18.810	322,912
2023-01-02	17.700	18.180	17.700	17.920	17.920	109,111
2022-12-29	17.800	17.890	17.570	17.620	17.620	92,544
2022-12-28	17.870	18.180	17.500	17.800	17.800	129,783
2022-12-27	17.960	18.690	17.750	17.870	17.870	226,918
2022-12-26	17.990	18.360	17.500	17.960	17.960	164,370
2022-12-22	18.950	19.300	18.500	18.830	18.830	56,385
2022-12-21	19.640	19.880	18.680	18.950	18.950	132,495
2022-12-20	19.060	20.010	18.730	19.640	19.640	218,178
2022-12-19	19.390	19.670	18.550	19.060	19.060	181,807
2022-12-15	21.480	22.000	20.410	20.410	20.410	347,011
2022-12-14	20.600	21.600	20.030	21.480	21.480	349,978
2022-12-13	20.200	20.600	20.200	20.600	20.600	183,973
2022-12-12	19.060	19.620	19.060	19.620	19.620	382,787
2022-12-08	17.180	17.800	17.180	17.800	17.800	409,610
2022-12-07	16.500	17.240	16.500	16.960	16.960	455,146
2022-12-06	17.280	17.500	16.420	16.420	16.420	254,902
2022-12-05	16.570	17.390	16.160	17.280	17.280	437,604
2022-12-01	18.320	18.880	17.410	17.410	17.410	698,559
2022-11-30	19.280	19.280	18.320	18.320	18.320	316,404
2022-11-29	20.290	20.290	19.280	19.280	19.280	223,599
2022-11-28	21.350	21.500	20.290	20.290	20.290	221,794
2022-11-24	20.670	21.500	19.640	21.160	21.160	589,760
2022-11-23	21.400	21.400	20.670	20.670	20.670	614,045

← NewerPage 13 of 17 · 978 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.