Lotus Agri Capital (EGX:LUTS)
Egypt
· Delayed Price · Currency is EGP 0.528
-0.002 (-0.38%)
At close: Mar 5, 2026
Lotus Agri Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.38% | 3,288,486 |
| Mar 4, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 2.71% | 4,324,409 |
| Mar 3, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.58% | 2,848,991 |
| Mar 2, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.19% | 2,084,065 |
| Mar 1, 2026 | 0.53 | 0.52 | 0.48 | 0.52 | 0.52 | -1.70% | 6,436,847 |
| Feb 26, 2026 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | 0.76% | 5,425,020 |
| Feb 25, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -2.60% | 12,506,840 |
| Feb 24, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 4,156,765 |
| Feb 23, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.74% | 2,598,998 |
| Feb 22, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.46% | 4,922,093 |
| Feb 19, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -2.32% | 6,845,150 |
| Feb 18, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.18% | 6,473,072 |
| Feb 17, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.53% | 5,119,578 |
| Feb 16, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.40% | 9,472,025 |
| Feb 15, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.53% | 19,551,150 |
| Feb 12, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.35% | 5,421,480 |
| Feb 11, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.35% | 30,300,810 |
| Feb 10, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.96% | 23,350,510 |
| Feb 9, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.71% | 8,417,661 |
| Feb 8, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.71% | 5,757,642 |
| Feb 5, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | 7,914,648 |
| Feb 4, 2026 | 0.56 | 0.58 | 0.57 | 0.57 | 0.57 | 1.07% | 19,339,000 |
| Feb 3, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.63% | 8,019,931 |
| Feb 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.10% | 8,045,491 |
| Feb 1, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.11% | 15,608,890 |
| Jan 28, 2026 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -2.71% | 14,625,610 |
| Jan 27, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.18% | 11,276,060 |
| Jan 26, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -2.47% | 15,689,870 |
| Jan 25, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.07% | 10,660,250 |
| Jan 22, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.22% | 12,701,490 |
| Jan 21, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.35% | 12,832,180 |
| Jan 20, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.20% | 17,146,350 |
| Jan 19, 2026 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 4.12% | 37,438,910 |
| Jan 18, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.45% | 16,374,780 |
| Jan 15, 2026 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -4.51% | 36,682,370 |
| Jan 14, 2026 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -4.32% | 33,083,440 |
| Jan 13, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.75% | 35,224,490 |
| Jan 12, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.21% | 48,874,430 |
| Jan 11, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.71% | 63,147,160 |
| Jan 8, 2026 | 0.63 | 0.68 | 0.64 | 0.64 | 0.64 | 2.22% | 144,693,400 |
| Jan 6, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.32% | 54,833,590 |
| Jan 5, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.26% | 96,389,410 |
| Jan 4, 2026 | 0.60 | 0.66 | 0.61 | 0.64 | 0.64 | 6.18% | 243,543,700 |
| Dec 31, 2025 | 0.59 | 0.63 | 0.60 | 0.60 | 0.60 | 1.01% | 102,085,700 |
| Dec 30, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.51% | 15,056,600 |
| Dec 29, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.51% | 24,995,840 |
| Dec 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 24,407,800 |
| Dec 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.19% | 9,813,610 |
| Dec 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.17% | 12,109,090 |
| Dec 23, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -0.34% | 8,133,653 |
| Dec 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.17% | 18,635,390 |
| Dec 21, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 11,799,940 |
| Dec 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 8,619,117 |
| Dec 17, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.51% | 9,327,793 |
| Dec 16, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.34% | 14,223,320 |
| Dec 15, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 15,200,280 |
| Dec 14, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 0.34% | 24,929,650 |
| Dec 11, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.15% | 24,937,920 |
| Dec 10, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.49% | 20,499,570 |
| Dec 9, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.62% | 26,161,660 |
| Dec 8, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.98% | 36,915,730 |
| Dec 7, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.29% | 50,598,920 |
| Dec 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.16% | 158,703,700 |
| Dec 3, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 5.44% | 177,859,800 |
| Dec 2, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -2.00% | 32,092,680 |
| Dec 1, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 46,498,370 |
| Nov 30, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -0.67% | 17,996,630 |
| Nov 27, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | 0.17% | 8,907,811 |
| Nov 26, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -0.67% | 3,830,265 |
| Nov 25, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -2.13% | 13,412,870 |
| Nov 24, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 0.99% | 15,183,370 |
| Nov 23, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.67% | 15,397,930 |
| Nov 20, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 5,856,689 |
| Nov 19, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 8,060,999 |
| Nov 18, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.98% | 12,809,980 |
| Nov 17, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -0.17% | 38,802,700 |
| Nov 16, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.59% | 32,476,300 |
| Nov 13, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.04% | 3,022,151 |
| Nov 12, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.17% | 5,385,473 |
| Nov 11, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.53% | 6,819,800 |
| Nov 10, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 2,282,755 |
| Nov 9, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | 0.17% | 11,384,620 |
| Nov 6, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 2.24% | 31,678,790 |
| Nov 5, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -0.17% | 9,319,036 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 3,693,313 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.18% | 8,942,010 |
| Nov 2, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.60% | 5,000,058 |
| Oct 30, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.69% | 3,667,662 |
| Oct 29, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.69% | 1,782,391 |
| Oct 28, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.37% | 3,703,098 |
| Oct 27, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.68% | 6,628,498 |
| Oct 26, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.17% | 3,836,819 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 3,236,329 |
| Oct 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 10,811,160 |
| Oct 21, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 1.19% | 32,338,790 |
| Oct 20, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 6,336,116 |
| Oct 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.50% | 6,652,535 |
| Oct 16, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 2.59% | 55,938,880 |
| Oct 15, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.53% | 3,433,374 |
| Oct 14, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.51% | 1,358,353 |