AlKhair River for Development Agricultural Investment and Environmental Services (EGX:KRDI)
Egypt · Delayed Price · Currency is EGP 0.6310
-0.0100 (-1.56%)
At close: Feb 22, 2026
EGX:KRDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 27,598,110 |
| Feb 19, 2026 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -3.32% | 31,614,320 |
| Feb 18, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.61% | 31,081,880 |
| Feb 17, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.30% | 43,444,700 |
| Feb 16, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.50% | 52,304,850 |
| Feb 15, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.30% | 106,754,000 |
| Feb 12, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.15% | 35,690,630 |
| Feb 11, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 54,713,660 |
| Feb 10, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.82% | 138,089,400 |
| Feb 9, 2026 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.48% | 71,620,280 |
| Feb 8, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.64% | 18,425,750 |
| Feb 5, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.96% | 26,889,180 |
| Feb 4, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.80% | 62,689,240 |
| Feb 3, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 2.47% | 24,182,260 |
| Feb 2, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.33% | 17,685,970 |
| Feb 1, 2026 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 5.72% | 53,389,750 |
| Jan 28, 2026 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -3.83% | 31,000,830 |
| Jan 27, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 26,616,030 |
| Jan 26, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.38% | 47,520,340 |
| Jan 25, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.96% | 41,331,350 |
| Jan 22, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.63% | 45,980,060 |
| Jan 21, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.47% | 47,999,940 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.94% | 26,082,360 |
| Jan 19, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.16% | 35,492,770 |
| Jan 18, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.39% | 57,576,020 |
| Jan 15, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.43% | 71,208,040 |
| Jan 14, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -2.18% | 59,745,590 |
| Jan 13, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -3.45% | 37,683,130 |
| Jan 12, 2026 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.04% | 72,464,310 |
| Jan 11, 2026 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | 0.60% | 242,730,400 |
| Jan 8, 2026 | 0.63 | 0.68 | 0.64 | 0.67 | 0.67 | 6.02% | 237,341,800 |
| Jan 6, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.16% | 13,356,360 |
| Jan 5, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.25% | 30,740,350 |
| Jan 4, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.27% | 59,495,000 |
| Dec 31, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.94% | 44,267,730 |
| Dec 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | 31,190,580 |
| Dec 29, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.42% | 65,201,270 |
| Dec 28, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.48% | 28,474,090 |
| Dec 25, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.62% | 53,161,280 |
| Dec 24, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 51,851,690 |
| 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 |