Holde Agri Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	0.37	0.37	0.36	0.37	0.37	1.36%	8,174,051
Jul 8, 2026	0.37	0.37	0.34	0.37	0.37	-1.34%	212,362
Jul 7, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	40,777
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.57%	52,070
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	7,822
Jul 2, 2026	0.38	0.39	0.38	0.38	0.38	0.27%	31,702
Jul 1, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	28,727
Jun 30, 2026	0.39	0.39	0.38	0.39	0.39	-1.03%	11,382
Jun 29, 2026	0.40	0.40	0.38	0.39	0.39	-1.52%	16,723
Jun 26, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	13,489
Jun 25, 2026	0.40	0.40	0.38	0.40	0.40	-	19,468
Jun 24, 2026	0.41	0.41	0.38	0.40	0.40	-1.48%	18,174
Jun 23, 2026	0.38	0.41	0.37	0.41	0.41	8.27%	48,987
Jun 22, 2026	0.38	0.38	0.37	0.38	0.38	-	12,167
Jun 19, 2026	0.38	0.38	0.37	0.38	0.38	0.27%	14,080
Jun 18, 2026	0.38	0.38	0.37	0.37	0.37	-0.27%	6,265
Jun 17, 2026	0.38	0.38	0.38	0.38	0.38	-	4,017
Jun 16, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	49,951
Jun 15, 2026	0.37	0.38	0.37	0.38	0.38	0.53%	413
Jun 12, 2026	0.37	0.38	0.37	0.38	0.38	-0.26%	6,879
Jun 11, 2026	0.38	0.38	0.37	0.38	0.38	0.80%	28,687
Jun 10, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	100,587
Jun 9, 2026	0.38	0.38	0.38	0.38	0.38	-	2,780
Jun 8, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	52,500
Jun 5, 2026	0.38	0.38	0.37	0.38	0.38	1.60%	56,311
Jun 4, 2026	0.37	0.38	0.36	0.37	0.37	0.54%	164,558
Jun 3, 2026	0.38	0.38	0.37	0.37	0.37	-2.11%	105,911
Jun 2, 2026	0.37	0.38	0.37	0.38	0.38	-	27,084
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%	28,632
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