Holde Agri Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.49	0.49	0.48	0.49	0.49	-	7,079
Oct 30, 2025	0.50	0.50	0.47	0.49	0.49	-0.61%	33,879
Oct 29, 2025	0.50	0.50	0.49	0.50	0.50	-	4,531
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-	72,098
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	-0.20%	75,261
Oct 24, 2025	0.50	0.51	0.50	0.50	0.50	-1.98%	3,095
Oct 23, 2025	0.50	0.51	0.50	0.51	0.51	1.20%	17,155
Oct 22, 2025	0.51	0.51	0.48	0.50	0.50	-2.72%	17,745
Oct 21, 2025	0.50	0.52	0.48	0.51	0.51	3.21%	246,102
Oct 20, 2025	0.49	0.50	0.49	0.50	0.50	-	59,628
Oct 17, 2025	0.50	0.50	0.49	0.50	0.50	-0.40%	14,708
Oct 16, 2025	0.50	0.50	0.50	0.50	0.50	-	7,094
Oct 15, 2025	0.50	0.50	0.49	0.50	0.50	-	12,387
Oct 14, 2025	0.49	0.50	0.48	0.50	0.50	0.40%	30,853
Oct 13, 2025	0.50	0.52	0.47	0.50	0.50	-3.11%	158,838
Oct 10, 2025	0.51	0.52	0.50	0.51	0.51	-0.39%	80,048
Oct 9, 2025	0.55	0.55	0.50	0.52	0.52	-5.49%	511,044
Oct 8, 2025	0.55	0.56	0.54	0.55	0.55	-1.09%	56,793
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