AlKhair River for Development Agricultural Investment and Environmental Services (EGX:KRDI)

Egypt · Delayed Price · Currency is EGP

0.6390

-0.0160 (-2.44%)

At close: Dec 2, 2025

EGX:KRDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.66	0.66	0.63	0.64	0.64	-2.44%	109,470,500
Dec 1, 2025	0.61	0.66	0.61	0.66	0.66	7.73%	254,222,100
Nov 30, 2025	0.61	0.62	0.60	0.61	0.61	0.50%	63,212,010
Nov 27, 2025	0.60	0.61	0.59	0.61	0.61	1.17%	43,132,930
Nov 26, 2025	0.61	0.61	0.60	0.60	0.60	-1.97%	37,091,140
Nov 25, 2025	0.62	0.63	0.60	0.61	0.61	-2.24%	77,167,430
Nov 24, 2025	0.59	0.63	0.59	0.62	0.62	5.05%	135,207,500
Nov 23, 2025	0.60	0.61	0.59	0.59	0.59	-1.49%	50,207,290
Nov 20, 2025	0.60	0.61	0.60	0.60	0.60	-0.17%	51,058,480
Nov 19, 2025	0.60	0.62	0.60	0.60	0.60	0.50%	82,765,180
Nov 18, 2025	0.62	0.63	0.60	0.60	0.60	-2.28%	127,207,100
Nov 17, 2025	0.63	0.66	0.61	0.62	0.62	-1.60%	344,181,600
Nov 16, 2025	0.59	0.63	0.58	0.63	0.63	6.84%	382,758,400
Nov 13, 2025	0.57	0.59	0.57	0.59	0.59	2.63%	70,932,540
Nov 12, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	44,432,410
Nov 11, 2025	0.57	0.57	0.56	0.57	0.57	-	22,490,740
Nov 10, 2025	0.57	0.57	0.56	0.57	0.57	-0.35%	33,662,800
Nov 9, 2025	0.58	0.59	0.57	0.57	0.57	-2.24%	89,142,170
Nov 6, 2025	0.54	0.59	0.54	0.58	0.58	7.01%	215,655,300
Nov 5, 2025	0.53	0.55	0.53	0.54	0.54	1.50%	45,753,730
Nov 4, 2025	0.53	0.54	0.53	0.53	0.53	-	10,776,230
Nov 3, 2025	0.54	0.54	0.53	0.53	0.53	-0.19%	8,738,693
Nov 2, 2025	0.53	0.54	0.53	0.54	0.54	0.19%	14,859,730
Oct 30, 2025	0.54	0.54	0.53	0.53	0.53	-0.37%	12,822,090
Oct 29, 2025	0.54	0.54	0.54	0.54	0.54	-0.19%	12,979,010
Oct 28, 2025	0.54	0.55	0.54	0.54	0.54	-1.10%	19,851,400
Oct 27, 2025	0.54	0.55	0.54	0.54	0.54	0.56%	21,845,360
Oct 26, 2025	0.54	0.55	0.54	0.54	0.54	0.19%	22,673,370
Oct 23, 2025	0.54	0.55	0.54	0.54	0.54	-0.37%	41,866,290
Oct 22, 2025	0.55	0.56	0.54	0.54	0.54	-1.64%	35,092,240
Oct 21, 2025	0.53	0.57	0.54	0.55	0.55	4.17%	220,538,900
Oct 20, 2025	0.53	0.53	0.52	0.53	0.53	0.38%	33,807,610
Oct 19, 2025	0.52	0.53	0.52	0.53	0.53	1.74%	26,290,470
Oct 16, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	33,783,710
Oct 15, 2025	0.52	0.52	0.51	0.51	0.51	-1.16%	25,434,470
Oct 14, 2025	0.52	0.52	0.52	0.52	0.52	-0.38%	22,634,470
Oct 13, 2025	0.52	0.52	0.52	0.52	0.52	0.39%	11,682,820
Oct 12, 2025	0.52	0.53	0.52	0.52	0.52	-1.15%	17,838,250
Oct 8, 2025	0.53	0.53	0.52	0.52	0.52	-0.57%	20,617,980
Oct 7, 2025	0.53	0.54	0.53	0.53	0.53	-	42,306,450
Oct 6, 2025	0.53	0.53	0.52	0.53	0.53	-0.75%	35,939,220
Oct 5, 2025	0.53	0.53	0.53	0.53	0.53	0.57%	15,696,350
Oct 2, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	9,874,372
Oct 1, 2025	0.53	0.54	0.53	0.53	0.53	0.57%	19,285,350
Sep 30, 2025	0.53	0.53	0.53	0.53	0.53	-0.38%	6,719,926
Sep 29, 2025	0.54	0.54	0.53	0.53	0.53	-0.75%	5,340,235
Sep 28, 2025	0.53	0.54	0.53	0.54	0.54	1.52%	13,709,740
Sep 25, 2025	0.53	0.54	0.53	0.53	0.53	-0.38%	7,205,956
Sep 24, 2025	0.53	0.53	0.52	0.53	0.53	0.95%	8,119,866
Sep 23, 2025	0.53	0.54	0.53	0.53	0.53	-1.50%	8,673,743