Rowad Tourism (Al Rowad) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-04	28.820	29.300	28.600	28.620	28.620	637,769
2025-06-03	28.750	29.420	28.700	28.820	28.820	469,282
2025-06-02	29.030	29.380	28.560	28.750	28.750	496,785
2025-05-29	31.390	31.390	29.850	29.990	29.990	1,000,496
2025-05-28	30.770	31.890	30.640	31.390	31.390	499,891
2025-05-27	29.990	31.110	29.990	30.770	30.770	979,518
2025-05-26	31.550	31.790	29.710	29.780	29.780	936,950
2025-05-22	31.780	32.900	31.780	32.280	32.280	1,120,678
2025-05-21	31.700	32.400	31.550	31.660	31.660	1,808,045
2025-05-20	31.910	32.500	30.610	31.700	31.700	2,112,887
2025-05-19	33.610	34.000	31.650	31.910	31.910	1,152,161
2025-05-15	28.360	28.950	27.610	28.010	28.010	167,353
2025-05-14	28.360	28.840	27.650	28.360	28.360	149,053
2025-05-13	28.970	29.000	28.200	28.360	28.360	206,330
2025-05-12	28.520	29.440	28.520	28.970	28.970	267,694
2025-05-08	28.510	29.500	28.510	29.000	29.000	173,037
2025-05-07	28.000	28.510	28.000	28.510	28.510	231,783
2025-05-06	27.030	27.970	26.950	27.160	27.160	107,244
2025-05-05	28.370	28.800	26.960	27.030	27.030	240,479
2025-04-30	29.000	29.000	27.700	27.960	27.960	404,594
2025-04-29	29.000	29.840	27.900	29.150	29.150	86,155
2025-04-28	29.000	30.390	28.560	29.000	29.000	309,359
2025-04-23	29.530	30.940	28.600	29.250	29.250	51,205
2025-04-22	31.080	31.700	29.530	29.530	29.530	405,497
2025-04-17	30.660	32.190	30.510	31.080	31.080	185,670
2025-04-16	30.000	30.660	30.000	30.660	30.660	327,253
2025-04-15	27.980	29.200	27.980	29.200	29.200	480,185
2025-04-14	27.870	28.200	26.800	27.810	27.810	241,457
2025-04-10	28.600	29.940	27.170	27.180	27.180	130,234
2025-04-09	29.990	30.000	28.500	28.600	28.600	21,578
2025-04-08	30.110	31.610	29.350	29.990	29.990	118,204
2025-04-07	29.530	30.500	28.080	30.110	30.110	127,700
2025-04-03	27.370	28.730	27.300	28.730	28.730	254,387
2025-03-27	26.160	27.460	25.600	27.370	27.370	410,867
2025-03-26	25.490	26.300	24.320	26.160	26.160	81,324
2025-03-25	25.060	26.000	25.060	25.490	25.490	12,139
2025-03-24	24.520	25.380	24.200	25.060	25.060	23,643
2025-03-20	24.520	25.430	24.000	24.520	24.520	3,491
2025-03-19	24.520	25.440	24.010	24.520	24.520	11,415
2025-03-18	24.640	25.800	24.250	24.520	24.520	17,359
2025-03-17	24.990	25.990	24.340	24.640	24.640	15,422
2025-03-13	26.690	26.690	25.600	25.610	25.610	33,324
2025-03-12	25.760	27.030	24.510	26.940	26.940	33,808
2025-03-11	26.770	26.770	25.760	25.760	25.760	145,394
2025-03-10	26.770	28.100	26.260	27.110	27.110	22,518
2025-03-06	24.590	25.810	24.260	25.500	25.500	13,253
2025-03-05	25.050	25.450	24.260	24.590	24.590	12,757
2025-03-04	25.050	25.450	24.900	25.050	25.050	4,418
2025-03-03	25.050	25.690	24.810	25.050	25.050	3,560
2025-02-27	25.980	25.980	24.980	25.050	25.050	26,650
2025-02-26	26.050	26.550	25.010	26.050	26.050	3,804
2025-02-25	26.050	26.750	25.000	26.050	26.050	6,479
2025-02-24	26.050	27.330	26.000	26.050	26.050	10,247
2025-02-20	28.050	28.050	27.400	27.400	27.400	20,907
2025-02-19	27.470	28.840	26.100	28.840	28.840	87,163
2025-02-18	26.170	27.470	25.070	27.470	27.470	501,901
2025-02-17	26.170	26.920	25.060	26.170	26.170	5,356
2025-02-13	26.170	26.550	25.770	26.170	26.170	103,854
2025-02-12	24.930	26.170	24.250	26.170	26.170	129,373
2025-02-11	24.930	24.930	24.250	24.930	24.930	2,884

← NewerPage 6 of 17 · 977 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.