Holde Agri Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.51	0.52	0.51	0.51	0.51	-1.92%	7,452
Dec 3, 2025	0.52	0.53	0.50	0.52	0.52	1.16%	14,508
Dec 2, 2025	0.50	0.52	0.50	0.52	0.52	3.20%	16,154
Nov 28, 2025	0.52	0.52	0.50	0.50	0.50	-3.47%	50,125
Nov 27, 2025	0.47	0.55	0.47	0.52	0.52	9.75%	400,196
Nov 26, 2025	0.47	0.48	0.46	0.47	0.47	-1.67%	74,058
Nov 25, 2025	0.47	0.48	0.46	0.48	0.48	2.56%	36,801
Nov 24, 2025	0.45	0.47	0.45	0.47	0.47	0.86%	19,825
Nov 21, 2025	0.45	0.46	0.45	0.46	0.46	-0.22%	32,657
Nov 20, 2025	0.46	0.47	0.45	0.47	0.47	-0.85%	124,545
Nov 19, 2025	0.46	0.47	0.46	0.47	0.47	2.40%	20,752
Nov 18, 2025	0.47	0.47	0.46	0.46	0.46	-	39,749
Nov 17, 2025	0.47	0.47	0.46	0.46	0.46	-2.55%	19,449
Nov 14, 2025	0.45	0.47	0.45	0.47	0.47	0.86%	5,869
Nov 13, 2025	0.45	0.47	0.45	0.47	0.47	2.19%	49,024
Nov 12, 2025	0.46	0.46	0.45	0.46	0.46	-2.15%	32,613
Nov 11, 2025	0.47	0.47	0.46	0.47	0.47	-	6,519
Nov 10, 2025	0.46	0.48	0.45	0.47	0.47	-2.71%	170,654
Nov 7, 2025	0.46	0.48	0.46	0.48	0.48	3.90%	20,302
Nov 6, 2025	0.47	0.48	0.46	0.46	0.46	-2.95%	31,431
Nov 5, 2025	0.48	0.48	0.47	0.48	0.48	-0.63%	75,405
Nov 4, 2025	0.48	0.49	0.48	0.48	0.48	-2.45%	28,099
Nov 3, 2025	0.49	0.50	0.48	0.49	0.49	-0.41%	25,792
Oct 31, 2025	0.49	0.49	0.48	0.49	0.49	-	7,079
Oct 30, 2025	0.50	0.50	0.47	0.49	0.49	-0.61%	33,879
Oct 29, 2025	0.50	0.50	0.49	0.50	0.50	-	4,531
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-	72,098
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	-0.20%	75,261
Oct 24, 2025	0.50	0.51	0.50	0.50	0.50	-1.98%	3,095
Oct 23, 2025	0.50	0.51	0.50	0.51	0.51	1.20%	17,155
Oct 22, 2025	0.51	0.51	0.48	0.50	0.50	-2.72%	17,745
Oct 21, 2025	0.50	0.52	0.48	0.51	0.51	3.21%	246,102
Oct 20, 2025	0.49	0.50	0.49	0.50	0.50	-	59,628
Oct 17, 2025	0.50	0.50	0.49	0.50	0.50	-0.40%	14,708
Oct 16, 2025	0.50	0.50	0.50	0.50	0.50	-	7,094
Oct 15, 2025	0.50	0.50	0.49	0.50	0.50	-	12,387
Oct 14, 2025	0.49	0.50	0.48	0.50	0.50	0.40%	30,853
Oct 13, 2025	0.50	0.52	0.47	0.50	0.50	-3.11%	158,838
Oct 10, 2025	0.51	0.52	0.50	0.51	0.51	-0.39%	80,048
Oct 9, 2025	0.55	0.55	0.50	0.52	0.52	-5.49%	511,044
Oct 8, 2025	0.55	0.56	0.54	0.55	0.55	-1.09%	56,793
Oct 7, 2025	0.57	0.58	0.55	0.55	0.55	-3.50%	39,932
Oct 6, 2025	0.58	0.58	0.57	0.57	0.57	-1.38%	5,309
Oct 3, 2025	0.57	0.59	0.57	0.58	0.58	-1.69%	22,302
Oct 2, 2025	0.60	0.60	0.57	0.59	0.59	1.37%	59,058
Oct 1, 2025	0.60	0.61	0.58	0.58	0.58	-4.59%	23,810
Sep 30, 2025	0.61	0.61	0.61	0.61	0.61	5.54%	12,509
Sep 29, 2025	0.60	0.61	0.58	0.58	0.58	1.05%	86,401
Sep 26, 2025	0.57	0.59	0.57	0.57	0.57	-	10,100
Sep 25, 2025	0.57	0.59	0.57	0.57	0.57	-1.38%	20,441