Holde Agri Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.38	0.38	0.37	0.38	0.38	-3.55%	251,666
May 28, 2026	0.40	0.41	0.38	0.39	0.39	-0.25%	116,305
May 27, 2026	0.39	0.40	0.38	0.40	0.40	-2.23%	21,912
May 26, 2026	0.39	0.41	0.39	0.40	0.40	-2.88%	30,416
May 25, 2026	0.41	0.42	0.40	0.42	0.42	1.96%	55,812
May 22, 2026	0.42	0.43	0.41	0.41	0.41	-2.39%	31,975
May 21, 2026	0.40	0.42	0.40	0.42	0.42	3.98%	15,193
May 20, 2026	0.41	0.41	0.40	0.40	0.40	-0.99%	15,111
May 19, 2026	0.41	0.41	0.41	0.41	0.41	-0.73%	21,691
May 18, 2026	0.41	0.41	0.40	0.41	0.41	2.25%	9,351
May 15, 2026	0.39	0.41	0.39	0.40	0.40	-	7,875
May 14, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	48,466
May 13, 2026	0.40	0.41	0.40	0.40	0.40	-0.99%	4,808
May 11, 2026	0.40	0.41	0.40	0.41	0.41	-0.49%	14,673
May 8, 2026	0.40	0.41	0.40	0.41	0.41	1.75%	33,695
May 7, 2026	0.38	0.41	0.36	0.40	0.40	3.90%	71,041
May 6, 2026	0.39	0.39	0.37	0.39	0.39	-1.79%	32,310
May 5, 2026	0.40	0.40	0.36	0.39	0.39	-2.00%	141,320
May 4, 2026	0.41	0.41	0.40	0.40	0.40	-1.48%	23,636
Apr 30, 2026	0.40	0.41	0.40	0.41	0.41	-0.73%	4,248
Apr 29, 2026	0.41	0.41	0.40	0.41	0.41	0.74%	20,523
Apr 28, 2026	0.42	0.42	0.41	0.41	0.41	-3.10%	14,035
Apr 27, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	5,940
Apr 24, 2026	0.42	0.42	0.41	0.42	0.42	-0.47%	8,623
Apr 23, 2026	0.43	0.43	0.41	0.42	0.42	0.48%	39,047
Apr 22, 2026	0.43	0.43	0.42	0.42	0.42	-2.10%	5,795
Apr 21, 2026	0.43	0.43	0.42	0.43	0.43	-1.61%	2,950
Apr 20, 2026	0.41	0.45	0.41	0.44	0.44	1.16%	9,157
Apr 17, 2026	0.43	0.43	0.40	0.43	0.43	-0.69%	82,632
Apr 16, 2026	0.42	0.49	0.42	0.43	0.43	-1.36%	62,169
Apr 15, 2026	0.44	0.44	0.44	0.44	0.44	-	700
Apr 14, 2026	0.42	0.44	0.42	0.44	0.44	1.85%	16,150
Apr 9, 2026	0.43	0.45	0.40	0.43	0.43	0.93%	106,611
Apr 8, 2026	0.41	0.44	0.41	0.43	0.43	2.39%	9,455
Apr 7, 2026	0.41	0.42	0.39	0.42	0.42	2.45%	59,748
Apr 6, 2026	0.42	0.42	0.41	0.41	0.41	-0.73%	25,486
Apr 3, 2026	0.42	0.42	0.41	0.41	0.41	-2.14%	51,490
Apr 2, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	51,766
Apr 1, 2026	0.42	0.45	0.42	0.43	0.43	0.95%	33,884
Mar 31, 2026	0.43	0.46	0.42	0.42	0.42	-2.09%	61,462
Mar 30, 2026	0.45	0.46	0.42	0.43	0.43	-3.37%	97,194
Mar 27, 2026	0.43	0.45	0.43	0.45	0.45	-	23,409
Mar 26, 2026	0.44	0.46	0.44	0.45	0.45	0.91%	19,292
Mar 25, 2026	0.47	0.47	0.44	0.44	0.44	-6.57%	100,218
Mar 24, 2026	0.48	0.48	0.45	0.47	0.47	-1.26%	120,300
Mar 23, 2026	0.46	0.48	0.46	0.48	0.48	3.91%	90,888
Mar 20, 2026	0.47	0.47	0.46	0.46	0.46	-2.95%	132,281
Mar 19, 2026	0.48	0.48	0.47	0.47	0.47	-1.25%	36,938
Mar 18, 2026	0.48	0.48	0.47	0.48	0.48	-1.84%	12,010
Mar 17, 2026	0.49	0.49	0.47	0.49	0.49	3.16%	9,002