El Ahli Investment and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 31.350 | 31.750 | 31.000 | 31.170 | 31.170 | 811,061 |
| 2024-07-29 | 30.950 | 32.780 | 30.950 | 31.350 | 31.350 | 1,324,445 |
| 2024-07-28 | 30.850 | 31.110 | 30.220 | 30.950 | 30.950 | 200,555 |
| 2024-07-24 | 31.140 | 31.480 | 30.530 | 30.850 | 30.850 | 405,716 |
| 2024-07-23 | 31.020 | 31.660 | 31.020 | 31.140 | 31.140 | 376,958 |
| 2024-07-22 | 31.730 | 32.240 | 30.860 | 31.020 | 31.020 | 551,725 |
| 2024-07-21 | 31.510 | 32.400 | 30.700 | 31.730 | 31.730 | 749,459 |
| 2024-07-18 | 31.750 | 32.200 | 31.300 | 31.510 | 31.510 | 457,467 |
| 2024-07-17 | 32.120 | 32.610 | 31.550 | 31.750 | 31.750 | 658,338 |
| 2024-07-16 | 33.290 | 33.500 | 31.800 | 32.120 | 32.120 | 1,389,026 |
| 2024-07-15 | 31.320 | 33.290 | 31.250 | 33.290 | 33.290 | 2,528,865 |
| 2024-07-14 | 31.700 | 32.900 | 31.040 | 31.320 | 31.320 | 1,422,640 |
| 2024-07-10 | 30.810 | 32.400 | 30.600 | 31.700 | 31.700 | 1,781,719 |
| 2024-07-09 | 30.520 | 32.490 | 30.120 | 30.810 | 30.810 | 1,700,204 |
| 2024-07-08 | 31.520 | 33.680 | 30.010 | 30.520 | 30.520 | 2,844,857 |
| 2024-07-07 | 26.270 | 31.520 | 26.270 | 31.520 | 31.520 | 3,598,839 |
| 2024-07-04 | 25.990 | 27.400 | 25.990 | 26.270 | 26.270 | 884,708 |
| 2024-07-03 | 26.030 | 26.500 | 25.950 | 25.990 | 25.990 | 299,221 |
| 2024-07-02 | 26.020 | 26.350 | 25.820 | 26.030 | 26.030 | 305,657 |
| 2024-07-01 | 25.750 | 26.900 | 25.600 | 26.020 | 26.020 | 1,058,942 |
| 2024-06-27 | 26.270 | 26.650 | 25.610 | 25.750 | 25.750 | 246,062 |
| 2024-06-26 | 26.500 | 27.250 | 26.130 | 26.270 | 26.270 | 439,135 |
| 2024-06-25 | 27.050 | 27.200 | 26.420 | 26.500 | 26.500 | 188,792 |
| 2024-06-24 | 25.250 | 28.200 | 25.250 | 27.050 | 27.050 | 1,001,076 |
| 2024-06-23 | 24.940 | 25.780 | 24.800 | 25.250 | 25.250 | 196,645 |
| 2024-06-13 | 24.880 | 25.800 | 24.610 | 24.940 | 24.940 | 502,344 |
| 2024-06-12 | 22.390 | 26.200 | 22.390 | 24.880 | 24.880 | 1,206,783 |
| 2024-06-11 | 21.960 | 22.700 | 21.960 | 22.390 | 22.390 | 109,632 |
| 2024-06-10 | 21.960 | 22.300 | 21.450 | 21.960 | 21.960 | 65,350 |
| 2024-06-09 | 22.390 | 22.860 | 21.900 | 21.960 | 21.960 | 67,115 |
| 2024-06-06 | 22.370 | 22.800 | 22.210 | 22.390 | 22.390 | 49,065 |
| 2024-06-05 | 22.910 | 23.500 | 22.000 | 22.370 | 22.370 | 127,486 |
| 2024-06-04 | 22.510 | 23.300 | 22.510 | 22.910 | 22.910 | 84,701 |
| 2024-06-03 | 23.600 | 24.000 | 22.500 | 22.510 | 22.510 | 201,841 |
| 2024-06-02 | 24.000 | 24.400 | 23.320 | 23.600 | 23.600 | 225,163 |
| 2024-05-30 | 22.800 | 24.450 | 22.710 | 24.000 | 24.000 | 1,067,975 |
| 2024-05-29 | 22.470 | 23.450 | 21.830 | 22.800 | 22.800 | 678,909 |
| 2024-05-28 | 22.470 | 22.470 | 22.470 | 22.470 | 22.470 | 0 |
| 2024-05-27 | 22.630 | 23.150 | 22.410 | 22.470 | 22.470 | 176,887 |
| 2024-05-26 | 22.320 | 23.170 | 22.320 | 22.630 | 22.630 | 249,915 |
| 2024-05-23 | 21.480 | 22.750 | 21.480 | 22.320 | 22.320 | 528,507 |
| 2024-05-22 | 21.660 | 22.000 | 21.380 | 21.480 | 21.480 | 73,288 |
| 2024-05-21 | 21.800 | 22.110 | 21.420 | 21.660 | 21.660 | 132,800 |
| 2024-05-20 | 21.770 | 22.500 | 21.350 | 21.800 | 21.800 | 274,186 |
| 2024-05-19 | 21.000 | 21.900 | 21.000 | 21.770 | 21.770 | 259,263 |
| 2024-05-16 | 19.660 | 21.060 | 19.660 | 21.000 | 21.000 | 331,044 |
| 2024-05-15 | 19.350 | 19.900 | 19.180 | 19.660 | 19.660 | 93,246 |
| 2024-05-14 | 19.840 | 20.000 | 19.250 | 19.350 | 19.350 | 80,518 |
| 2024-05-13 | 20.110 | 20.490 | 19.220 | 19.840 | 19.840 | 154,550 |
| 2024-05-12 | 22.140 | 22.450 | 20.000 | 20.110 | 20.110 | 228,444 |
| 2024-05-09 | 22.000 | 22.370 | 21.460 | 22.140 | 22.140 | 153,374 |
| 2024-05-08 | 22.430 | 23.000 | 21.380 | 22.000 | 22.000 | 167,989 |
| 2024-05-07 | 21.650 | 23.000 | 21.650 | 22.430 | 22.430 | 208,349 |
| 2024-05-02 | 20.680 | 22.100 | 20.300 | 21.650 | 21.650 | 125,411 |
| 2024-05-01 | 20.680 | 21.030 | 20.680 | 21.030 | 21.030 | 419,112 |
| 2024-04-30 | 22.990 | 23.840 | 20.330 | 20.680 | 20.680 | 172,284 |
| 2024-04-29 | 22.240 | 23.500 | 22.000 | 22.990 | 22.990 | 112,408 |
| 2024-04-28 | 23.010 | 23.440 | 22.000 | 22.240 | 22.240 | 211,589 |
| 2024-04-24 | 23.690 | 24.000 | 21.650 | 23.010 | 23.010 | 148,790 |
| 2024-04-23 | 25.420 | 25.800 | 23.550 | 23.690 | 23.690 | 104,014 |
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.