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

Egypt · Delayed Price · Currency is EGP

0.5500

+0.0180 (3.38%)

At close: Aug 4, 2025

EGX:KRDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.55	0.57	0.55	0.55	0.55	0.55%	44,679,370
Aug 4, 2025	0.53	0.55	0.54	0.55	0.55	3.38%	25,428,800
Aug 3, 2025	0.53	0.54	0.53	0.53	0.53	-0.37%	6,457,854
Jul 31, 2025	0.53	0.54	0.53	0.53	0.53	0.19%	10,511,740
Jul 30, 2025	0.54	0.55	0.53	0.53	0.53	-0.74%	12,172,030
Jul 29, 2025	0.54	0.55	0.54	0.54	0.54	-0.74%	13,837,110
Jul 28, 2025	0.55	0.56	0.54	0.54	0.54	-1.81%	16,446,690
Jul 27, 2025	0.55	0.56	0.55	0.55	0.55	0.18%	15,905,880
Jul 23, 2025	0.55	0.56	0.55	0.55	0.55	-0.72%	12,010,320
Jul 22, 2025	0.55	0.56	0.55	0.55	0.55	0.54%	10,537,460
Jul 21, 2025	0.55	0.56	0.55	0.55	0.55	-0.36%	30,030,960
Jul 20, 2025	0.55	0.56	0.55	0.55	0.55	0.55%	12,160,530
Jul 17, 2025	0.55	0.56	0.55	0.55	0.55	-0.36%	21,740,150
Jul 16, 2025	0.56	0.56	0.55	0.55	0.55	-0.72%	13,319,890
Jul 15, 2025	0.57	0.57	0.56	0.56	0.56	-1.77%	21,566,040
Jul 14, 2025	0.57	0.57	0.56	0.57	0.57	-0.18%	11,465,110
Jul 13, 2025	0.56	0.58	0.57	0.57	0.57	0.53%	50,345,200
Jul 10, 2025	0.57	0.57	0.56	0.56	0.56	-0.35%	11,992,670
Jul 9, 2025	0.57	0.57	0.56	0.57	0.57	-0.35%	12,346,850
Jul 7, 2025	0.56	0.58	0.57	0.57	0.57	1.25%	41,031,650
Jul 6, 2025	0.55	0.56	0.55	0.56	0.56	1.45%	22,146,980
Jul 2, 2025	0.55	0.56	0.54	0.55	0.55	0.18%	19,105,150
Jul 1, 2025	0.56	0.57	0.55	0.55	0.55	-1.95%	19,778,260
Jun 30, 2025	0.55	0.57	0.55	0.56	0.56	1.99%	73,279,940
Jun 29, 2025	0.55	0.55	0.55	0.55	0.55	0.73%	22,147,500
Jun 25, 2025	0.54	0.55	0.54	0.55	0.55	0.92%	32,872,980
Jun 24, 2025	0.52	0.55	0.53	0.54	0.54	4.42%	45,291,030
Jun 23, 2025	0.51	0.52	0.51	0.52	0.52	2.56%	24,428,360
Jun 22, 2025	0.50	0.51	0.47	0.51	0.51	2.01%	31,085,400
Jun 19, 2025	0.51	0.52	0.49	0.50	0.50	-2.93%	20,174,080
Jun 18, 2025	0.52	0.52	0.49	0.51	0.51	-0.78%	22,129,590
Jun 17, 2025	0.53	0.53	0.52	0.52	0.52	-2.46%	24,883,940
Jun 16, 2025	0.53	0.54	0.53	0.53	0.53	0.38%	18,382,590
Jun 15, 2025	0.57	0.53	0.50	0.53	0.53	-7.54%	31,486,300
Jun 12, 2025	0.59	0.59	0.57	0.57	0.57	-3.23%	36,504,870
Jun 11, 2025	0.59	0.60	0.59	0.59	0.59	-0.34%	35,461,660
Jun 10, 2025	0.59	0.59	0.59	0.59	0.59	0.68%	25,350,390
Jun 4, 2025	0.58	0.59	0.58	0.59	0.59	1.03%	25,021,990
Jun 3, 2025	0.58	0.59	0.58	0.58	0.58	-	23,077,530
Jun 2, 2025	0.58	0.58	0.57	0.58	0.58	0.35%	27,272,960
Jun 1, 2025	0.59	0.59	0.58	0.58	0.58	-1.03%	26,202,060
May 29, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	33,856,010
May 28, 2025	0.61	0.61	0.60	0.60	0.60	-1.65%	28,782,410
May 27, 2025	0.59	0.61	0.59	0.61	0.61	2.89%	70,086,130
May 26, 2025	0.60	0.60	0.59	0.59	0.59	-1.51%	40,731,610
May 25, 2025	0.59	0.60	0.59	0.60	0.60	1.19%	45,734,530
May 22, 2025	0.59	0.60	0.59	0.59	0.59	-0.34%	18,368,680
May 21, 2025	0.59	0.60	0.59	0.59	0.59	-	13,474,450
May 20, 2025	0.59	0.60	0.59	0.59	0.59	0.68%	17,596,390
May 19, 2025	0.60	0.59	0.59	0.59	0.59	-1.18%	22,834,890