AlKhair River for Development Agricultural Investment and Environmental Services (EGX:KRDI)
Egypt · Delayed Price · Currency is EGP 0.6210
-0.0140 (-2.20%)
At close: Dec 23, 2025
EGX:KRDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.20% | 56,582,710 |
| Dec 22, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.47% | 32,286,800 |
| Dec 21, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.47% | 52,610,510 |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.94% | 39,881,490 |
| Dec 17, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.23% | 38,573,610 |
| Dec 16, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.15% | 65,255,500 |
| Dec 15, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 2.20% | 66,848,070 |
| Dec 14, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.40% | 56,397,420 |
| Dec 11, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.68% | 71,985,990 |
| Dec 10, 2025 | 0.64 | 0.67 | 0.65 | 0.66 | 0.66 | 1.86% | 85,696,720 |
| Dec 9, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -2.28% | 122,083,100 |
| Dec 8, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -3.80% | 126,087,900 |
| Dec 7, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -5.26% | 229,690,500 |
| Dec 4, 2025 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | 2.55% | 290,154,800 |
| Dec 3, 2025 | 0.64 | 0.71 | 0.63 | 0.71 | 0.71 | 10.33% | 322,053,200 |
| 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 |