Rowad Tourism (Al Rowad) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	33.450	33.450	31.830	33.450	33.450	125
2024-09-25	33.450	33.450	31.780	33.450	33.450	2,365
2024-09-24	33.450	33.450	32.790	33.450	33.450	240
2024-09-23	33.450	33.450	31.810	33.450	33.450	309
2024-09-19	33.450	33.450	31.810	33.450	33.450	976
2024-09-18	33.450	33.450	31.780	33.450	33.450	316
2024-09-17	33.450	33.450	31.780	33.450	33.450	230
2024-09-16	33.450	33.450	31.780	33.450	33.450	1,382
2024-09-12	33.450	33.450	31.780	33.450	33.450	5,477
2024-09-11	33.450	33.450	31.780	33.450	33.450	1,694
2024-09-10	33.450	33.450	32.160	33.450	33.450	137
2024-09-09	33.450	34.000	32.120	33.450	33.450	965
2024-09-05	33.800	33.800	33.390	33.800	33.800	645
2024-09-04	33.800	34.370	33.330	33.800	33.800	1,782
2024-09-03	34.980	35.490	33.240	33.800	33.800	13,049
2024-09-02	34.980	36.500	33.240	34.980	34.980	5,903
2024-08-29	33.320	34.480	33.320	33.320	33.320	1,492
2024-08-28	33.320	34.910	32.320	33.320	33.320	395
2024-08-27	33.690	35.250	32.210	33.320	33.320	10,975
2024-08-26	35.000	35.000	33.680	33.690	33.690	15,121
2024-08-22	35.450	36.360	34.610	35.450	35.450	3,374
2024-08-21	34.680	36.400	34.050	35.450	35.450	9,582
2024-08-20	33.050	34.690	33.050	34.680	34.680	20,674
2024-08-19	33.040	33.990	32.130	33.040	33.040	1,806
2024-08-15	34.760	35.500	33.030	33.030	33.030	107,006
2024-08-14	34.760	35.760	33.510	34.760	34.760	288,930
2024-08-13	34.760	35.970	33.220	34.760	34.760	6,490
2024-08-12	34.760	35.000	33.570	34.760	34.760	6,159
2024-08-08	34.760	35.940	34.400	34.760	34.760	2,533
2024-08-07	34.760	36.400	34.450	34.760	34.760	1,803
2024-08-06	36.230	37.680	34.420	34.760	34.760	52,541
2024-08-05	36.040	37.840	34.250	36.230	36.230	235,156
2024-08-01	38.200	40.000	36.290	36.310	36.310	23,082
2024-07-31	40.210	41.690	38.200	38.200	38.200	22,600
2024-07-30	42.210	42.210	40.210	40.210	40.210	362,452
2024-07-29	42.410	42.410	42.310	42.320	42.320	13,261
2024-07-24	45.320	47.580	43.060	46.870	46.870	46,279
2024-07-23	47.680	49.960	45.300	45.320	45.320	10,329
2024-07-22	45.550	47.820	45.000	47.680	47.680	30,218
2024-07-18	42.000	43.920	42.000	43.890	43.890	17,750
2024-07-17	41.830	43.920	41.800	41.830	41.830	27,646
2024-07-16	39.840	41.830	39.010	41.830	41.830	156,283
2024-07-15	37.950	39.840	37.000	39.840	39.840	162,620
2024-07-10	38.940	38.940	37.000	38.940	38.940	1,663
2024-07-09	38.940	38.940	37.000	38.940	38.940	1,182
2024-07-08	38.940	38.940	37.000	38.940	38.940	4,835
2024-07-04	38.920	39.000	37.020	38.940	38.940	12,874
2024-07-03	37.830	39.000	37.000	38.920	38.920	38,784
2024-07-02	36.660	38.380	35.000	37.830	37.830	25,688
2024-07-01	36.660	38.200	34.830	36.660	36.660	7,852
2024-06-27	36.400	36.670	36.400	36.660	36.660	63,334
2024-06-26	33.270	34.930	31.610	34.930	34.930	212,795
2024-06-24	32.160	33.760	30.700	33.270	33.270	14,537
2024-06-13	29.190	30.640	29.190	30.630	30.630	12,825
2024-06-12	27.800	29.190	27.800	29.190	29.190	40,318
2024-06-11	26.520	27.840	25.250	27.800	27.800	13,191
2024-06-10	26.390	27.700	25.080	26.520	26.520	173,053
2024-06-06	26.410	26.410	26.390	26.390	26.390	25,001
2024-06-05	28.000	28.000	27.760	27.770	27.770	17,737
2024-06-04	29.220	29.500	27.830	29.220	29.220	3,221

← NewerPage 8 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.