AlKhair River for Development Agricultural Investment and Environmental Services (EGX:KRDI)
0.5280
+0.0020 (0.38%)
At close: Oct 20, 2025
EGX:KRDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.57% | 5,370,825 |
| Sep 21, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.49% | 7,326,670 |
| Sep 18, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 7,710,072 |
| Sep 17, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 6,040,096 |
| Sep 16, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.09% | 18,108,140 |
| Sep 15, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.55% | 20,708,660 |
| Sep 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.37% | 6,886,034 |
| Sep 11, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.18% | 10,115,920 |
| Sep 10, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 7,299,375 |
| Sep 9, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 19,567,470 |
| Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.36% | 11,970,840 |
| Sep 7, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.26% | 11,354,910 |
| Sep 3, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 12,673,430 |
| Sep 2, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 14,381,930 |
| Sep 1, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.18% | 14,328,160 |
| Aug 31, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -2.99% | 22,606,180 |
| Aug 28, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.18% | 62,153,150 |
| Aug 27, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.47% | 63,922,660 |
| Aug 26, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.08% | 23,838,980 |
| Aug 25, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 2.59% | 61,216,170 |
| Aug 24, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.56% | 9,607,138 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.74% | 7,538,236 |
| Aug 20, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.81% | 20,191,340 |
| Aug 19, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 1.10% | 29,601,490 |
| Aug 18, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.55% | 13,039,360 |
| Aug 17, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.93% | 10,672,790 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.56% | 9,329,580 |
| Aug 13, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 7,102,184 |
| Aug 12, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.10% | 12,000,580 |