Holde Agri Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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