Holde Agri Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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