Rowad Tourism (Al Rowad) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 27.850 | 29.240 | 27.510 | 29.220 | 29.220 | 13,772 |
| 2024-05-30 | 26.600 | 26.600 | 26.000 | 26.600 | 26.600 | 6,171 |
| 2024-05-29 | 27.990 | 27.990 | 26.600 | 26.600 | 26.600 | 24,542 |
| 2024-05-28 | 27.330 | 28.500 | 25.970 | 28.000 | 28.000 | 51,026 |
| 2024-05-27 | 26.150 | 27.450 | 25.010 | 27.330 | 27.330 | 400,891 |
| 2024-05-23 | 27.590 | 28.960 | 27.000 | 27.000 | 27.000 | 57,474 |
| 2024-05-22 | 28.970 | 29.500 | 27.530 | 27.590 | 27.590 | 11,578 |
| 2024-05-21 | 27.680 | 29.060 | 27.100 | 28.970 | 28.970 | 15,817 |
| 2024-05-20 | 28.470 | 28.500 | 27.150 | 27.680 | 27.680 | 11,350 |
| 2024-05-16 | 29.180 | 29.180 | 27.730 | 27.760 | 27.760 | 11,620 |
| 2024-05-15 | 29.180 | 29.180 | 29.180 | 29.180 | 29.180 | 12,615 |
| 2024-05-14 | 30.710 | 30.710 | 30.710 | 30.710 | 30.710 | 315,444 |
| 2024-05-13 | 32.320 | 32.320 | 32.320 | 32.320 | 32.320 | 10,494 |
| 2024-05-09 | 35.810 | 35.810 | 35.810 | 35.810 | 35.810 | 9,029 |
| 2024-05-08 | 37.690 | 37.690 | 35.810 | 37.690 | 37.690 | 1,185 |
| 2024-05-07 | 37.690 | 37.690 | 35.810 | 37.690 | 37.690 | 93 |
| 2024-05-02 | 37.690 | 37.690 | 35.810 | 37.690 | 37.690 | 595 |
| 2024-05-01 | 39.060 | 39.790 | 37.110 | 37.690 | 37.690 | 384,994 |
| 2024-04-30 | 39.060 | 39.060 | 37.110 | 39.060 | 39.060 | 3,634 |
| 2024-04-29 | 39.060 | 39.060 | 37.200 | 39.060 | 39.060 | 850 |
| 2024-04-24 | 38.230 | 38.230 | 36.320 | 38.230 | 38.230 | 822 |
| 2024-04-23 | 38.230 | 38.800 | 36.400 | 38.230 | 38.230 | 244 |
| 2024-04-22 | 38.230 | 38.390 | 36.350 | 38.230 | 38.230 | 3,113 |
| 2024-04-18 | 34.880 | 36.620 | 34.000 | 36.570 | 36.570 | 79,001 |
| 2024-04-17 | 33.330 | 34.940 | 32.100 | 34.880 | 34.880 | 15,097 |
| 2024-04-16 | 31.760 | 33.340 | 30.800 | 33.330 | 33.330 | 145,442 |
| 2024-04-15 | 30.260 | 31.770 | 29.820 | 31.760 | 31.760 | 56,363 |
| 2024-04-08 | 28.830 | 30.270 | 28.500 | 30.260 | 30.260 | 853,680 |
| 2024-04-04 | 28.830 | 28.830 | 28.000 | 28.830 | 28.830 | 691 |
| 2024-04-03 | 28.830 | 28.830 | 27.440 | 28.830 | 28.830 | 1,004 |
| 2024-04-02 | 28.830 | 28.850 | 28.800 | 28.830 | 28.830 | 608 |
| 2024-04-01 | 29.950 | 29.950 | 28.710 | 28.830 | 28.830 | 13,864 |
| 2024-03-28 | 29.870 | 31.360 | 29.020 | 31.350 | 31.350 | 173,051 |
| 2024-03-27 | 28.450 | 29.870 | 28.450 | 29.870 | 29.870 | 156,790 |
| 2024-03-26 | 28.100 | 28.450 | 28.100 | 28.450 | 28.450 | 19,323 |
| 2024-03-25 | 25.810 | 27.100 | 25.610 | 27.100 | 27.100 | 22,490 |
| 2024-03-21 | 24.470 | 24.590 | 24.470 | 24.590 | 24.590 | 43,001 |
| 2024-03-20 | 23.420 | 24.590 | 23.420 | 23.420 | 23.420 | 1,400 |
| 2024-03-19 | 23.440 | 23.440 | 23.420 | 23.420 | 23.420 | 199,760 |
| 2024-03-18 | 25.600 | 25.600 | 24.640 | 24.650 | 24.650 | 17,403 |
| 2024-03-14 | 26.770 | 27.890 | 25.450 | 25.500 | 25.500 | 152,663 |
| 2024-03-13 | 26.770 | 26.770 | 25.450 | 26.770 | 26.770 | 581 |
| 2024-03-12 | 26.770 | 26.770 | 26.000 | 26.770 | 26.770 | 5,871 |
| 2024-03-11 | 26.880 | 28.000 | 26.530 | 26.770 | 26.770 | 153,206 |
| 2024-03-07 | 27.010 | 27.010 | 26.730 | 26.880 | 26.880 | 13,605 |
| 2024-03-06 | 29.550 | 29.700 | 28.080 | 28.080 | 28.080 | 57,536 |
| 2024-03-05 | 29.720 | 31.200 | 28.810 | 29.550 | 29.550 | 96,544 |
| 2024-03-04 | 28.370 | 29.770 | 28.370 | 29.720 | 29.720 | 182,076 |
| 2024-02-29 | 29.220 | 30.000 | 28.020 | 29.680 | 29.680 | 13,484 |
| 2024-02-28 | 29.220 | 30.100 | 28.070 | 29.220 | 29.220 | 2,119 |
| 2024-02-27 | 30.540 | 31.500 | 29.020 | 29.220 | 29.220 | 18,849 |
| 2024-02-26 | 30.540 | 30.540 | 29.250 | 30.540 | 30.540 | 2,350 |
| 2024-02-22 | 30.560 | 32.080 | 29.560 | 32.080 | 32.080 | 173,336 |
| 2024-02-21 | 29.130 | 30.580 | 28.600 | 30.560 | 30.560 | 204,720 |
| 2024-02-20 | 29.030 | 30.480 | 28.520 | 29.130 | 29.130 | 168,928 |
| 2024-02-19 | 29.030 | 30.000 | 28.600 | 29.030 | 29.030 | 6,684 |
| 2024-02-15 | 26.680 | 27.660 | 26.680 | 27.660 | 27.660 | 65,144 |
| 2024-02-14 | 26.000 | 27.090 | 26.000 | 26.350 | 26.350 | 13,269 |
| 2024-02-13 | 25.800 | 25.870 | 25.800 | 25.870 | 25.870 | 62,761 |
| 2024-02-12 | 25.220 | 26.480 | 23.960 | 24.640 | 24.640 | 145,192 |
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.