El Nasr For Manufacturing Agricultural Crops historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 23.600 | 24.000 | 23.600 | 23.600 | 23.600 | 1,050 |
| 2021-12-28 | 23.600 | 24.000 | 23.350 | 23.600 | 23.600 | 6,994 |
| 2021-12-27 | 23.600 | 23.600 | 23.510 | 23.600 | 23.600 | 2,350 |
| 2021-12-23 | 24.330 | 25.240 | 23.330 | 24.330 | 24.330 | 4,995 |
| 2021-12-16 | 24.330 | 24.330 | 24.000 | 24.330 | 24.330 | 2,601 |
| 2021-12-15 | 23.500 | 24.670 | 23.350 | 24.330 | 24.330 | 213,180 |
| 2021-12-13 | 23.500 | 24.660 | 23.300 | 23.500 | 23.500 | 711 |
| 2021-12-09 | 23.500 | 23.500 | 23.100 | 23.500 | 23.500 | 1,400 |
| 2021-12-08 | 23.510 | 23.510 | 23.500 | 23.500 | 23.500 | 210,692 |
| 2021-12-07 | 24.000 | 24.000 | 23.200 | 23.680 | 23.680 | 20,516 |
| 2021-12-06 | 24.000 | 24.450 | 23.330 | 24.000 | 24.000 | 8,023 |
| 2021-12-02 | 24.100 | 24.100 | 23.030 | 24.100 | 24.100 | 1,868 |
| 2021-12-01 | 24.120 | 24.120 | 22.970 | 24.100 | 24.100 | 227,904 |
| 2021-11-30 | 24.120 | 24.120 | 22.970 | 24.120 | 24.120 | 3,292 |
| 2021-11-29 | 24.120 | 24.120 | 22.960 | 24.120 | 24.120 | 5,484 |
| 2021-11-25 | 23.200 | 24.360 | 23.000 | 24.120 | 24.120 | 12,534 |
| 2021-11-24 | 23.200 | 23.200 | 22.040 | 23.200 | 23.200 | 4,037 |
| 2021-11-23 | 23.200 | 23.200 | 22.220 | 23.200 | 23.200 | 2,550 |
| 2021-11-22 | 23.200 | 23.200 | 22.060 | 23.200 | 23.200 | 4,504 |
| 2021-11-18 | 23.200 | 23.200 | 22.260 | 23.200 | 23.200 | 20 |
| 2021-11-17 | 23.200 | 23.200 | 22.050 | 23.200 | 23.200 | 10,910 |
| 2021-11-15 | 23.200 | 23.200 | 22.640 | 23.200 | 23.200 | 3,440 |
| 2021-11-11 | 23.200 | 23.200 | 23.010 | 23.200 | 23.200 | 750 |
| 2021-11-10 | 23.000 | 23.400 | 22.500 | 23.200 | 23.200 | 62,840 |
| 2021-11-08 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 11,314 |
| 2021-11-04 | 23.010 | 23.010 | 22.810 | 23.000 | 23.000 | 13,780 |
| 2021-11-03 | 24.010 | 24.010 | 23.000 | 24.010 | 24.010 | 3,320 |
| 2021-11-02 | 22.920 | 24.060 | 22.810 | 24.010 | 24.010 | 24,353 |
| 2021-11-01 | 22.920 | 23.950 | 22.920 | 22.920 | 22.920 | 3,262 |
| 2021-10-28 | 22.180 | 22.890 | 21.900 | 22.290 | 22.290 | 15,475 |
| 2021-10-27 | 22.990 | 22.990 | 22.180 | 22.180 | 22.180 | 85,127 |
| 2021-10-26 | 24.040 | 24.040 | 23.210 | 23.340 | 23.340 | 25,196 |
| 2021-10-25 | 24.430 | 24.880 | 23.630 | 24.430 | 24.430 | 8,000 |
| 2021-10-20 | 25.050 | 25.050 | 23.610 | 24.430 | 24.430 | 16,477 |
| 2021-10-19 | 27.300 | 27.300 | 23.300 | 25.960 | 25.960 | 106,167 |
| 2021-10-18 | 27.990 | 28.000 | 27.990 | 28.000 | 28.000 | 13,640 |
| 2021-10-14 | 27.990 | 28.100 | 27.310 | 27.990 | 27.990 | 3,480 |
← NewerPage 13 of 13 · 757 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.