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

EGX:KRDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.34	0.35	0.34	0.34	0.34	-0.29%	12,110,150
Jun 24, 2026	0.34	0.35	0.34	0.34	0.34	-0.29%	30,192,586
Jun 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.43%	32,668,060
Jun 22, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	33,850,140
Jun 21, 2026	0.35	0.35	0.35	0.35	0.35	1.44%	45,181,575
Jun 17, 2026	0.35	0.35	0.35	0.35	0.35	-	40,284,340
Jun 16, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	40,405,940
Jun 15, 2026	0.36	0.36	0.35	0.35	0.35	-2.51%	95,200,240
Jun 14, 2026	0.34	0.36	0.35	0.36	0.36	5.29%	130,219,500
Jun 11, 2026	0.35	0.35	0.34	0.34	0.34	-1.73%	72,429,340
Jun 10, 2026	0.36	0.36	0.35	0.35	0.35	-3.89%	130,229,800
Jun 9, 2026	0.36	0.37	0.36	0.36	0.36	0.56%	42,498,056
Jun 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.38%	88,057,734
Jun 7, 2026	0.35	0.38	0.35	0.36	0.36	3.71%	341,311,469
Jun 4, 2026	0.35	0.35	0.35	0.35	0.35	-	25,952,820
Jun 3, 2026	0.35	0.36	0.35	0.35	0.35	0.86%	45,206,940
Jun 2, 2026	0.35	0.35	0.35	0.35	0.35	-	15,401,300
Jun 1, 2026	0.34	0.35	0.34	0.35	0.35	0.87%	14,417,210
May 25, 2026	0.34	0.35	0.34	0.34	0.34	-	16,339,550
May 24, 2026	0.34	0.35	0.34	0.34	0.34	2.08%	31,914,870
May 21, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	19,318,970
May 20, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	45,296,920
May 19, 2026	0.34	0.35	0.34	0.34	0.34	0.58%	29,044,260
May 18, 2026	0.35	0.35	0.34	0.34	0.34	-1.16%	30,085,500
May 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	37,928,120
May 14, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	49,200,270
May 13, 2026	0.35	0.35	0.35	0.35	0.35	0.29%	37,900,080
May 12, 2026	0.35	0.35	0.35	0.35	0.35	-1.13%	73,611,800
May 11, 2026	0.35	0.36	0.35	0.35	0.35	-	38,513,820
May 10, 2026	0.35	0.36	0.35	0.35	0.35	0.28%	44,606,810
May 6, 2026	0.35	0.36	0.35	0.35	0.35	-0.28%	27,140,580
May 5, 2026	0.35	0.36	0.35	0.35	0.35	0.28%	43,498,480
May 4, 2026	0.36	0.36	0.35	0.35	0.35	-0.85%	59,427,190
May 3, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	33,547,000
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	66,782,810
Apr 29, 2026	0.37	0.36	0.36	0.36	0.36	-1.37%	107,155,300
Apr 28, 2026	0.35	0.37	0.35	0.37	0.37	3.99%	218,136,600
Apr 27, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	120,655,600
Apr 26, 2026	0.35	0.35	0.34	0.35	0.35	0.29%	74,168,390
Apr 23, 2026	0.35	0.35	0.34	0.35	0.35	-	44,590,330
Apr 22, 2026	0.34	0.35	0.34	0.35	0.35	0.88%	65,022,300
Apr 21, 2026	0.34	0.35	0.34	0.34	0.34	-0.58%	71,091,200
Apr 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.15%	66,096,740
Apr 19, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	69,735,760
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	91,583,570
Apr 15, 2026	0.35	0.36	0.35	0.35	0.35	0.57%	245,320,200
Apr 14, 2026	0.36	0.35	0.35	0.35	0.35	-2.51%	177,175,800
Apr 9, 2026	0.38	0.38	0.36	0.36	0.36	-5.04%	189,418,600
Apr 8, 2026	0.36	0.41	0.37	0.38	0.38	4.67%	244,036,600
Apr 7, 2026	0.60	0.62	0.60	0.61	0.36	0.67%	79,552,240

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.