Rowad Tourism (Al Rowad) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	14.520	14.800	14.400	14.490	14.490	87,319
2022-07-19	14.130	14.590	14.000	14.520	14.520	122,196
2022-07-18	13.710	14.370	13.450	14.130	14.130	175,965
2022-07-07	13.190	13.720	13.190	13.680	13.680	103,442
2022-07-06	12.740	13.150	12.740	13.070	13.070	105,801
2022-07-05	12.020	12.580	12.020	12.580	12.580	144,046
2022-07-04	12.170	12.500	11.900	11.990	11.990	113,084
2022-06-29	12.350	12.600	11.950	12.260	12.260	133,971
2022-06-28	12.880	12.880	12.350	12.350	12.350	336,077
2022-06-27	13.680	13.830	13.000	13.000	13.000	422,023
2022-06-23	14.170	14.500	14.080	14.280	14.280	71,853
2022-06-22	13.850	14.300	13.520	14.170	14.170	202,763
2022-06-21	13.770	14.240	13.770	13.850	13.850	165,811
2022-06-20	13.850	14.400	13.500	13.750	13.750	291,495
2022-06-16	13.020	13.670	12.910	13.390	13.390	341,619
2022-06-15	12.490	13.090	12.490	13.020	13.020	293,394
2022-06-14	11.900	12.490	11.900	12.470	12.470	224,725
2022-06-09	11.730	11.900	11.730	11.900	11.900	183,012
2022-06-08	10.990	11.340	10.990	11.340	11.340	166,570
2022-06-07	11.000	11.170	10.770	10.800	10.800	139,556
2022-06-06	10.830	11.140	10.800	11.000	11.000	88,852
2022-06-02	10.700	11.200	10.630	11.160	11.160	104,256
2022-06-01	10.620	10.900	10.450	10.700	10.700	54,677
2022-05-31	10.370	10.660	10.370	10.620	10.620	59,043
2022-05-30	10.220	10.600	9.990	10.310	10.310	150,539
2022-05-26	11.000	11.170	10.450	10.740	10.740	80,873
2022-05-25	11.340	11.380	10.830	11.000	11.000	139,468
2022-05-24	11.220	11.420	11.000	11.340	11.340	120,216
2022-05-23	11.260	11.260	11.030	11.220	11.220	32,863
2022-05-19	11.080	11.140	10.800	11.040	11.040	143,567
2022-05-18	11.100	11.300	10.900	11.080	11.080	99,539
2022-05-17	11.190	11.470	11.030	11.100	11.100	50,955
2022-05-16	11.300	11.500	11.030	11.190	11.190	39,235
2022-05-12	10.840	11.200	10.400	10.980	10.980	141,021
2022-05-11	11.210	11.400	10.700	10.840	10.840	214,330
2022-05-10	11.780	11.850	11.200	11.210	11.210	262,882
2022-05-09	11.380	11.940	11.300	11.780	11.780	225,658
2022-04-28	11.080	11.270	10.780	11.090	11.090	108,934
2022-04-27	10.650	11.130	10.650	11.080	11.080	372,083
2022-04-26	10.220	10.600	10.220	10.600	10.600	294,372
2022-04-21	10.100	10.100	10.100	10.100	10.100	37,138
2022-04-20	9.170	9.620	9.150	9.620	9.620	234,088
2022-04-19	9.030	9.330	8.900	9.170	9.170	285,080
2022-04-18	8.890	9.330	8.450	9.030	9.030	447,167
2022-04-14	9.570	9.610	9.160	9.350	9.350	96,111
2022-04-13	9.250	9.710	9.020	9.570	9.570	193,536
2022-04-12	9.590	9.590	9.230	9.250	9.250	206,592
2022-04-11	10.220	10.680	9.710	9.710	9.710	234,317
2022-04-07	11.260	11.260	10.730	10.750	10.750	87,813
2022-04-06	11.290	11.400	11.150	11.290	11.290	17,196
2022-04-05	11.140	11.540	11.120	11.290	11.290	88,547
2022-04-04	11.350	11.500	11.000	11.140	11.140	71,765
2022-03-31	11.420	11.600	11.000	11.450	11.450	109,411
2022-03-30	11.660	11.920	11.250	11.420	11.420	78,643
2022-03-29	11.690	11.860	11.250	11.660	11.660	84,110
2022-03-28	12.240	12.300	11.630	11.690	11.690	225,614
2022-03-24	11.690	11.900	11.400	11.660	11.660	406,978
2022-03-23	12.180	12.190	11.610	11.690	11.690	432,160
2022-03-22	12.080	12.500	12.080	12.180	12.180	301,936
2022-03-21	12.170	12.530	11.820	12.030	12.030	267,988

← NewerPage 15 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.