Rowad Tourism (Al Rowad) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 22.890 | 22.890 | 22.890 | 22.890 | 22.890 | 14,628 |
| 2022-11-08 | 24.610 | 25.000 | 23.850 | 24.090 | 24.090 | 650,439 |
| 2022-11-07 | 24.110 | 24.830 | 24.110 | 24.610 | 24.610 | 852,360 |
| 2022-11-03 | 24.930 | 25.650 | 24.110 | 24.670 | 24.670 | 605,818 |
| 2022-11-02 | 26.230 | 26.700 | 24.920 | 24.930 | 24.930 | 952,586 |
| 2022-11-01 | 25.000 | 26.250 | 24.820 | 26.230 | 26.230 | 955,856 |
| 2022-10-31 | 24.830 | 25.460 | 23.590 | 25.000 | 25.000 | 1,038,175 |
| 2022-10-27 | 27.250 | 28.000 | 25.890 | 25.920 | 25.920 | 971,263 |
| 2022-10-26 | 26.950 | 28.290 | 26.400 | 27.250 | 27.250 | 1,685,456 |
| 2022-10-25 | 28.350 | 28.790 | 26.940 | 26.950 | 26.950 | 1,122,884 |
| 2022-10-24 | 29.820 | 30.500 | 28.330 | 28.350 | 28.350 | 1,227,115 |
| 2022-10-20 | 27.100 | 28.450 | 26.500 | 28.430 | 28.430 | 984,235 |
| 2022-10-19 | 28.520 | 29.500 | 27.100 | 27.100 | 27.100 | 973,851 |
| 2022-10-18 | 27.190 | 28.540 | 25.840 | 28.520 | 28.520 | 1,504,458 |
| 2022-10-17 | 27.050 | 28.240 | 26.300 | 27.190 | 27.190 | 963,214 |
| 2022-10-13 | 24.550 | 25.770 | 24.100 | 25.770 | 25.770 | 1,128,569 |
| 2022-10-12 | 25.840 | 26.000 | 24.550 | 24.550 | 24.550 | 1,490,510 |
| 2022-10-11 | 27.190 | 27.560 | 25.840 | 25.840 | 25.840 | 1,248,348 |
| 2022-10-10 | 28.400 | 28.400 | 27.180 | 27.190 | 27.190 | 2,147,874 |
| 2022-10-05 | 31.690 | 32.470 | 30.110 | 30.110 | 30.110 | 455,685 |
| 2022-10-04 | 31.050 | 31.690 | 31.050 | 31.690 | 31.690 | 818,666 |
| 2022-10-03 | 30.960 | 31.000 | 29.420 | 30.190 | 30.190 | 389,039 |
| 2022-09-29 | 29.710 | 31.190 | 29.000 | 30.960 | 30.960 | 1,007,758 |
| 2022-09-28 | 28.710 | 29.780 | 28.710 | 29.710 | 29.710 | 1,684,685 |
| 2022-09-27 | 28.370 | 28.370 | 28.370 | 28.370 | 28.370 | 24,241 |
| 2022-09-26 | 26.000 | 27.020 | 26.000 | 27.020 | 27.020 | 415,198 |
| 2022-09-22 | 25.300 | 26.520 | 24.520 | 25.610 | 25.610 | 706,996 |
| 2022-09-21 | 25.400 | 26.200 | 24.850 | 25.300 | 25.300 | 792,855 |
| 2022-09-20 | 24.340 | 25.550 | 23.800 | 25.400 | 25.400 | 1,458,705 |
| 2022-09-19 | 23.190 | 24.340 | 22.500 | 24.340 | 24.340 | 762,714 |
| 2022-09-15 | 23.610 | 24.260 | 23.610 | 24.260 | 24.260 | 491,481 |
| 2022-09-14 | 22.010 | 23.110 | 21.900 | 23.110 | 23.110 | 1,609,748 |
| 2022-09-13 | 20.980 | 22.010 | 20.980 | 22.010 | 22.010 | 1,142,587 |
| 2022-09-12 | 21.250 | 22.000 | 20.740 | 20.970 | 20.970 | 485,272 |
| 2022-09-08 | 22.710 | 22.710 | 21.580 | 21.580 | 21.580 | 280,552 |
| 2022-09-07 | 23.900 | 24.300 | 22.710 | 22.710 | 22.710 | 889,177 |
| 2022-09-06 | 23.400 | 24.500 | 23.400 | 23.900 | 23.900 | 556,074 |
| 2022-09-05 | 22.300 | 23.350 | 22.300 | 23.350 | 23.350 | 605,916 |
| 2022-09-01 | 22.000 | 22.000 | 21.190 | 21.190 | 21.190 | 192,381 |
| 2022-08-31 | 23.470 | 23.470 | 22.300 | 22.300 | 22.300 | 573,021 |
| 2022-08-30 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 13,071 |
| 2022-08-29 | 25.950 | 25.950 | 24.700 | 24.700 | 24.700 | 355,479 |
| 2022-08-25 | 24.830 | 25.730 | 24.830 | 25.730 | 25.730 | 379,588 |
| 2022-08-24 | 23.940 | 25.000 | 23.800 | 24.510 | 24.510 | 596,809 |
| 2022-08-23 | 23.330 | 23.940 | 23.330 | 23.940 | 23.940 | 852,497 |
| 2022-08-22 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 164,117 |
| 2022-08-18 | 21.340 | 21.700 | 20.600 | 20.690 | 20.690 | 547,266 |
| 2022-08-17 | 20.990 | 22.030 | 20.900 | 21.340 | 21.340 | 927,464 |
| 2022-08-16 | 20.020 | 21.020 | 19.760 | 20.990 | 20.990 | 681,168 |
| 2022-08-15 | 19.640 | 20.500 | 19.100 | 20.020 | 20.020 | 676,976 |
| 2022-08-11 | 18.000 | 18.710 | 18.000 | 18.710 | 18.710 | 476,272 |
| 2022-08-10 | 17.840 | 18.320 | 17.060 | 17.820 | 17.820 | 298,373 |
| 2022-08-09 | 18.580 | 19.270 | 17.700 | 17.840 | 17.840 | 685,554 |
| 2022-08-08 | 18.260 | 18.590 | 18.260 | 18.580 | 18.580 | 417,442 |
| 2022-08-04 | 16.880 | 17.230 | 16.220 | 16.870 | 16.870 | 315,608 |
| 2022-08-03 | 16.340 | 16.890 | 16.340 | 16.880 | 16.880 | 423,598 |
| 2022-08-02 | 15.650 | 16.430 | 15.040 | 16.090 | 16.090 | 297,705 |
| 2022-07-26 | 14.910 | 15.650 | 14.630 | 15.650 | 15.650 | 240,268 |
| 2022-07-25 | 15.630 | 15.990 | 14.850 | 14.910 | 14.910 | 239,808 |
| 2022-07-21 | 14.490 | 15.210 | 14.250 | 15.210 | 15.210 | 252,858 |
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.