Rowad Tourism (Al Rowad) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	11.360	11.840	11.360	11.820	11.820	536,791
2022-03-16	10.900	11.390	10.600	11.280	11.280	351,249
2022-03-15	11.430	11.730	10.860	10.900	10.900	354,497
2022-03-14	11.980	11.980	11.410	11.430	11.430	326,706
2022-03-10	13.290	13.290	12.640	12.640	12.640	491,727
2022-03-09	13.310	13.600	13.180	13.300	13.300	347,779
2022-03-08	13.900	13.900	13.280	13.310	13.310	656,320
2022-03-07	14.610	14.640	13.880	13.970	13.970	401,068
2022-03-03	14.130	14.500	14.000	14.370	14.370	118,941
2022-03-02	14.500	14.500	13.950	14.130	14.130	325,913
2022-03-01	13.980	14.660	13.900	14.590	14.590	248,200
2022-02-28	14.510	14.510	13.980	13.980	13.980	425,485
2022-02-24	14.880	14.880	14.880	14.880	14.880	35,228
2022-02-23	14.920	15.660	14.800	15.660	15.660	368,771
2022-02-22	14.380	15.000	13.860	14.920	14.920	598,210
2022-02-21	14.260	14.720	14.010	14.380	14.380	627,846
2022-02-17	13.370	13.720	12.820	13.590	13.590	320,882
2022-02-16	13.590	14.000	13.130	13.370	13.370	176,652
2022-02-15	13.900	14.490	13.210	13.590	13.590	437,629
2022-02-14	14.440	14.440	13.900	13.900	13.900	409,712
2022-02-10	16.190	16.190	15.400	15.400	15.400	322,417
2022-02-09	17.060	17.290	16.210	16.210	16.210	330,922
2022-02-08	17.230	17.540	17.000	17.060	17.060	196,928
2022-02-07	17.690	18.050	17.030	17.230	17.230	244,826
2022-02-03	18.070	18.650	18.070	18.500	18.500	633,425
2022-02-02	18.060	18.750	17.800	18.020	18.020	519,890
2022-02-01	17.200	18.060	17.150	18.060	18.060	1,003,718
2022-01-31	17.300	17.500	16.930	17.200	17.200	357,521
2022-01-26	18.240	18.700	17.750	17.800	17.800	340,528
2022-01-25	17.460	18.330	16.730	18.240	18.240	933,714
2022-01-24	18.090	18.090	17.460	17.460	17.460	477,513
2022-01-20	17.900	18.700	17.900	18.420	18.420	806,931
2022-01-19	17.060	17.910	17.000	17.900	17.900	1,332,454
2022-01-18	16.310	17.120	15.500	17.060	17.060	1,652,651
2022-01-17	16.800	16.800	16.310	16.310	16.310	401,032
2022-01-13	18.400	18.400	18.060	18.060	18.060	343,772
2022-01-12	19.950	19.950	19.010	19.010	19.010	470,709
2022-01-11	21.000	21.000	20.010	20.010	20.010	632,217
2021-12-30	20.000	20.530	19.870	20.090	20.090	269,029
2021-12-29	20.270	20.840	19.900	20.000	20.000	337,325
2021-12-28	20.450	20.780	19.600	20.270	20.270	339,930
2021-12-27	21.500	21.500	20.450	20.450	20.450	747,211
2021-12-23	19.880	20.800	19.120	20.800	20.800	1,071,779
2021-12-22	19.250	19.880	19.250	19.880	19.880	676,093
2021-12-21	18.200	19.070	18.200	18.940	18.940	684,058
2021-12-20	18.240	18.390	17.750	18.170	18.170	395,630
2021-12-16	18.770	18.980	17.840	18.760	18.760	1,207,858
2021-12-15	19.500	19.500	18.770	18.770	18.770	1,041,303
2021-12-14	20.340	20.790	19.330	19.750	19.750	1,657,103
2021-12-13	19.560	20.340	19.560	20.340	20.340	802,892
2021-12-09	18.460	18.460	17.540	18.460	18.460	7,106
2021-12-08	18.460	18.460	18.460	18.460	18.460	39,647
2021-12-07	19.430	19.430	19.430	19.430	19.430	19,794
2021-12-06	25.010	26.690	20.010	20.450	20.450	4,021,510
2021-12-02	19.540	21.800	19.360	21.530	21.530	2,648,870
2021-12-01	18.330	20.300	18.200	19.540	19.540	1,796,119
2021-11-30	17.230	18.500	16.650	18.330	18.330	2,371,358
2021-11-29	17.380	18.000	16.800	17.230	17.230	1,499,744
2021-11-25	15.030	16.990	15.030	16.720	16.720	1,700,904
2021-11-24	15.050	15.700	14.120	15.030	15.030	1,778,572

← NewerPage 16 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.