Holde Agri Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.31	0.33	0.31	0.33	0.33	-	40,238
Sep 16, 2026	0.31	0.33	0.31	0.33	0.33	-0.30%	83,170
Sep 15, 2026	0.33	0.33	0.31	0.33	0.33	-	13,589
Sep 14, 2026	0.34	0.34	0.33	0.33	0.33	-3.23%	3,761
Sep 11, 2026	0.34	0.34	0.33	0.34	0.34	-0.29%	21,215
Sep 10, 2026	0.35	0.35	0.33	0.34	0.34	-2.29%	174,208
Sep 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	23,931
Sep 8, 2026	0.35	0.36	0.35	0.36	0.36	-4.57%	12,900
Sep 7, 2026	0.35	0.37	0.35	0.37	0.37	5.08%	141,426
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	22,493
Sep 3, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	47,854
Sep 2, 2026	0.35	0.36	0.35	0.35	0.35	-6.17%	89,528
Sep 1, 2026	0.35	0.37	0.35	0.37	0.37	3.61%	110,416
Aug 31, 2026	0.37	0.38	0.35	0.36	0.36	-2.17%	510,053
Aug 28, 2026	0.38	0.38	0.37	0.37	0.37	-2.65%	3,232
Aug 27, 2026	0.37	0.38	0.37	0.38	0.38	0.80%	173,031
Aug 26, 2026	0.37	0.38	0.36	0.38	0.38	0.81%	25,970
Aug 25, 2026	0.37	0.37	0.37	0.37	0.37	2.76%	216
Aug 24, 2026	0.38	0.38	0.36	0.36	0.36	-3.47%	36,131
Aug 21, 2026	0.38	0.38	0.38	0.38	0.38	-1.06%	8,990
Aug 20, 2026	0.39	0.39	0.38	0.38	0.38	-0.79%	22,743
Aug 19, 2026	0.37	0.39	0.36	0.38	0.38	0.53%	131,310
Aug 18, 2026	0.38	0.38	0.37	0.38	0.38	-	165,332
Aug 17, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	23,940
Aug 14, 2026	0.38	0.39	0.38	0.38	0.38	0.27%	104,510
Aug 13, 2026	0.39	0.39	0.38	0.38	0.38	-	2,157
Aug 12, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	28,775
Aug 11, 2026	0.38	0.38	0.38	0.38	0.38	-	52,560
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	8,568
Aug 7, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	23,142
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	-	16,612
Aug 5, 2026	0.37	0.40	0.37	0.38	0.38	4.40%	397,791
Aug 4, 2026	0.36	0.40	0.36	0.36	0.36	-	297,457
Aug 3, 2026	0.37	0.37	0.36	0.36	0.36	0.28%	35,703
Jul 31, 2026	0.37	0.37	0.36	0.36	0.36	-	14,483
Jul 30, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	53,006
Jul 29, 2026	0.37	0.37	0.36	0.37	0.37	-0.81%	25,101
Jul 28, 2026	0.36	0.37	0.36	0.37	0.37	1.93%	31,118
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	-	19,071
Jul 24, 2026	0.36	0.36	0.35	0.36	0.36	-	14,658
Jul 23, 2026	0.36	0.36	0.35	0.36	0.36	0.56%	88,305
Jul 22, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	59,494
Jul 21, 2026	0.35	0.36	0.35	0.35	0.35	-1.69%	33,960
Jul 20, 2026	0.36	0.36	0.35	0.36	0.36	-1.11%	13,879
Jul 17, 2026	0.36	0.36	0.35	0.36	0.36	-0.55%	62,379
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	170,193
Jul 15, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	35,311
Jul 14, 2026	0.37	0.37	0.36	0.36	0.36	-1.63%	41,739
Jul 13, 2026	0.36	0.37	0.36	0.37	0.37	1.66%	30,138
Jul 10, 2026	0.37	0.37	0.36	0.36	0.36	-2.69%	28,591