Holde Agri Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.57	0.58	0.55	0.55	0.55	-3.50%	39,932
Oct 6, 2025	0.58	0.58	0.57	0.57	0.57	-1.38%	5,309
Oct 3, 2025	0.57	0.59	0.57	0.58	0.58	-1.69%	22,302
Oct 2, 2025	0.60	0.60	0.57	0.59	0.59	1.37%	59,058
Oct 1, 2025	0.60	0.61	0.58	0.58	0.58	-4.59%	23,810
Sep 30, 2025	0.61	0.61	0.61	0.61	0.61	5.54%	12,509
Sep 29, 2025	0.60	0.61	0.58	0.58	0.58	1.05%	86,401
Sep 26, 2025	0.57	0.59	0.57	0.57	0.57	-	10,100
Sep 25, 2025	0.57	0.59	0.57	0.57	0.57	-1.38%	20,441
Sep 24, 2025	0.58	0.59	0.58	0.58	0.58	-0.34%	26,432
Sep 23, 2025	0.58	0.59	0.58	0.58	0.58	-0.34%	20,462
Sep 22, 2025	0.59	0.59	0.58	0.58	0.58	-1.02%	34,449
Sep 19, 2025	0.59	0.59	0.59	0.59	0.59	0.34%	3,683
Sep 18, 2025	0.59	0.59	0.59	0.59	0.59	-1.01%	11,529
Sep 17, 2025	0.61	0.62	0.59	0.59	0.59	-1.98%	17,642
Sep 16, 2025	0.60	0.61	0.59	0.61	0.61	-0.33%	20,974
Sep 15, 2025	0.60	0.61	0.60	0.61	0.61	-1.62%	10,278
Sep 12, 2025	0.63	0.63	0.60	0.62	0.62	-3.13%	27,775
Sep 11, 2025	0.62	0.64	0.62	0.64	0.64	2.90%	3,539
Sep 10, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	27,250
Sep 9, 2025	0.60	0.60	0.60	0.60	0.60	-	3,912
Sep 8, 2025	0.61	0.61	0.58	0.60	0.60	-	12,094
Sep 5, 2025	0.58	0.61	0.57	0.60	0.60	1.69%	25,885
Sep 4, 2025	0.63	0.64	0.59	0.59	0.59	-6.35%	162,631
Sep 3, 2025	0.66	0.66	0.62	0.63	0.63	-1.56%	730,445
Sep 2, 2025	0.68	0.68	0.63	0.64	0.64	-3.03%	44,625
Sep 1, 2025	0.70	0.70	0.62	0.66	0.66	-4.62%	157,528
Aug 29, 2025	0.71	0.71	0.69	0.69	0.69	-2.54%	16,332
Aug 28, 2025	0.72	0.72	0.69	0.71	0.71	-2.74%	9,925
Aug 27, 2025	0.68	0.73	0.67	0.73	0.73	7.67%	87,477
Aug 26, 2025	0.68	0.68	0.66	0.68	0.68	-0.29%	51,878
Aug 25, 2025	0.68	0.70	0.68	0.68	0.68	1.49%	78,549
Aug 22, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	1,400
Aug 21, 2025	0.66	0.68	0.66	0.68	0.68	1.49%	8,072
Aug 20, 2025	0.67	0.67	0.67	0.67	0.67	-2.62%	2,385
Aug 19, 2025	0.67	0.69	0.67	0.69	0.69	2.69%	4,859
Aug 18, 2025	0.68	0.68	0.67	0.67	0.67	-1.18%	9,403
Aug 14, 2025	0.69	0.69	0.68	0.68	0.68	-1.74%	9,472
Aug 13, 2025	0.71	0.71	0.69	0.69	0.69	-2.54%	10,832
Aug 12, 2025	0.71	0.71	0.70	0.71	0.71	1.14%	11,680
Aug 11, 2025	0.70	0.71	0.70	0.70	0.70	-1.69%	7,878
Aug 8, 2025	0.70	0.71	0.70	0.71	0.71	1.42%	1,294
Aug 7, 2025	0.72	0.72	0.70	0.70	0.70	-2.77%	10,139
Aug 6, 2025	0.72	0.72	0.71	0.72	0.72	0.28%	13,289
Aug 5, 2025	0.72	0.72	0.69	0.72	0.72	-	37,415
Aug 4, 2025	0.71	0.72	0.71	0.72	0.72	4.05%	8,050
Aug 1, 2025	0.69	0.71	0.69	0.69	0.69	-2.26%	2,440
Jul 31, 2025	0.71	0.71	0.69	0.71	0.71	1.14%	11,313
Jul 30, 2025	0.71	0.71	0.69	0.70	0.70	-	7,322
Jul 29, 2025	0.70	0.71	0.70	0.70	0.70	1.45%	3,184