El Ahli Investment and Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	50.010	50.010	45.600	46.980	46.980	80,255
2026-10-15	50.330	50.340	49.550	50.010	50.010	30,673
2026-10-14	49.020	50.850	49.010	50.330	50.330	34,490
2026-10-13	51.500	51.500	46.120	49.020	49.020	124,762
2026-10-12	53.000	53.230	51.600	51.620	51.620	75,488
2026-10-11	54.070	54.880	52.770	53.000	53.000	58,455
2026-10-07	53.650	54.890	53.650	54.070	54.070	114,914
2026-10-06	53.500	54.400	53.000	53.550	53.550	91,027
2026-10-05	52.060	54.400	51.500	53.500	53.500	238,215
2026-10-04	52.000	52.900	51.540	52.060	52.060	96,867
2026-10-01	51.250	52.650	51.250	52.000	52.000	71,987
2026-09-30	49.900	51.470	47.700	50.500	50.500	174,080
2026-09-29	50.790	51.550	49.160	49.900	49.900	80,820
2026-09-28	51.500	51.990	48.030	50.790	50.790	47,938
2026-09-27	53.000	53.000	50.600	51.500	51.500	97,185
2026-09-24	51.750	53.500	51.500	52.030	52.030	118,074
2026-09-23	52.770	52.840	52.000	52.070	52.070	39,854
2026-09-22	52.990	53.160	52.000	52.770	52.770	103,996
2026-09-21	54.800	54.800	51.940	52.110	52.110	220,269
2026-09-20	55.400	56.270	54.700	55.040	55.040	169,262
2026-09-17	55.000	56.820	54.000	55.340	55.340	314,801
2026-09-16	54.380	55.450	52.840	55.190	55.190	182,520
2026-09-15	53.000	54.000	51.700	53.060	53.060	132,086
2026-09-14	52.990	53.450	51.600	51.880	51.880	107,848
2026-09-13	54.250	54.490	52.110	52.360	52.360	95,744
2026-09-10	55.440	55.440	54.000	54.190	54.190	160,856
2026-09-09	55.000	55.690	54.110	54.770	54.770	101,057
2026-09-08	55.110	56.070	55.000	55.000	55.000	204,840
2026-09-07	54.940	55.980	54.650	55.010	55.010	138,261
2026-09-06	56.050	56.050	54.410	54.510	54.510	375,391
2026-09-03	56.700	56.980	55.040	55.990	55.990	254,275
2026-09-02	56.300	56.900	55.000	56.580	56.580	264,502
2026-09-01	56.950	57.690	54.550	56.390	56.390	676,235
2026-08-31	54.290	61.740	53.650	56.210	56.210	2,020,818
2026-08-30	56.000	56.980	53.540	53.600	53.600	865,645
2026-08-26	59.490	59.490	55.200	55.300	55.300	573,927
2026-08-25	64.300	65.000	58.110	58.700	58.700	1,446,537
2026-08-24	65.100	68.680	63.050	63.050	63.050	466,056
2026-08-23	62.700	65.100	61.050	65.000	65.000	232,137
2026-08-20	62.430	63.800	58.220	62.530	62.530	175,805
2026-08-19	62.860	62.950	60.030	62.500	62.500	205,093
2026-08-18	62.500	63.740	62.000	62.850	62.850	267,468
2026-08-17	66.390	66.390	57.600	62.500	62.500	335,430
2026-08-16	66.990	67.600	65.500	66.390	66.390	185,395
2026-08-13	67.740	67.840	65.110	66.990	66.990	233,858
2026-08-12	68.180	69.890	66.100	67.740	67.740	368,775
2026-08-11	64.900	68.180	63.250	68.180	68.180	448,084
2026-08-10	61.900	65.000	60.000	64.900	64.900	361,772
2026-08-09	59.230	63.000	58.000	61.900	61.900	231,339
2026-08-06	61.000	61.000	57.500	59.230	59.230	216,729
2026-08-05	59.800	61.500	58.150	61.000	61.000	467,650
2026-08-04	55.500	59.800	52.560	59.800	59.800	783,371
2026-08-03	54.970	57.250	54.500	55.500	55.500	789,578
2026-08-02	51.330	54.970	51.330	54.970	54.970	670,058
2026-07-30	52.420	52.420	50.480	51.330	51.330	429,448
2026-07-29	50.700	52.510	49.850	52.420	52.420	524,557
2026-07-28	51.140	52.380	50.200	50.700	50.700	447,396
2026-07-27	48.600	51.500	48.510	51.140	51.140	891,202
2026-07-26	49.290	49.840	48.350	48.600	48.600	229,147
2026-07-22	48.500	49.990	48.100	49.290	49.290	532,560

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.