El Ahli Investment and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 25.910 | 26.380 | 25.100 | 25.420 | 25.420 | 70,649 |
| 2024-04-21 | 25.660 | 27.440 | 25.600 | 25.910 | 25.910 | 200,335 |
| 2024-04-18 | 28.490 | 29.000 | 24.330 | 25.660 | 25.660 | 357,683 |
| 2024-04-17 | 28.000 | 29.640 | 28.000 | 28.490 | 28.490 | 847,626 |
| 2024-04-16 | 27.920 | 28.590 | 27.520 | 28.000 | 28.000 | 183,605 |
| 2024-04-15 | 27.030 | 28.460 | 26.650 | 27.920 | 27.920 | 174,439 |
| 2024-04-08 | 26.510 | 27.200 | 26.500 | 27.030 | 27.030 | 169,654 |
| 2024-04-07 | 26.940 | 27.880 | 26.500 | 26.510 | 26.510 | 162,080 |
| 2024-04-04 | 27.090 | 27.690 | 26.500 | 26.940 | 26.940 | 218,854 |
| 2024-04-03 | 25.100 | 27.600 | 24.620 | 27.090 | 27.090 | 707,290 |
| 2024-04-02 | 23.440 | 25.490 | 23.380 | 25.100 | 25.100 | 314,208 |
| 2024-04-01 | 22.240 | 23.510 | 22.240 | 23.440 | 23.440 | 111,585 |
| 2024-03-31 | 22.790 | 23.490 | 22.050 | 22.240 | 22.240 | 121,695 |
| 2024-03-28 | 23.290 | 23.310 | 22.440 | 22.790 | 22.790 | 71,626 |
| 2024-03-27 | 24.470 | 24.500 | 23.120 | 23.290 | 23.290 | 93,238 |
| 2024-03-26 | 24.700 | 25.290 | 24.400 | 24.470 | 24.470 | 145,494 |
| 2024-03-25 | 24.560 | 26.000 | 24.560 | 24.700 | 24.700 | 233,704 |
| 2024-03-24 | 24.620 | 25.490 | 24.240 | 24.560 | 24.560 | 237,542 |
| 2024-03-21 | 23.720 | 24.800 | 23.050 | 24.620 | 24.620 | 163,058 |
| 2024-03-20 | 23.510 | 24.700 | 23.500 | 23.720 | 23.720 | 164,367 |
| 2024-03-19 | 23.190 | 24.000 | 22.000 | 23.510 | 23.510 | 203,375 |
| 2024-03-18 | 25.200 | 25.350 | 23.180 | 23.190 | 23.190 | 195,749 |
| 2024-03-17 | 27.490 | 28.000 | 25.120 | 25.200 | 25.200 | 239,516 |
| 2024-03-14 | 27.640 | 28.380 | 26.500 | 27.490 | 27.490 | 117,346 |
| 2024-03-13 | 28.490 | 29.990 | 27.510 | 27.640 | 27.640 | 189,568 |
| 2024-03-12 | 29.500 | 30.490 | 28.420 | 28.490 | 28.490 | 160,419 |
| 2024-03-11 | 29.500 | 31.400 | 29.500 | 29.500 | 29.500 | 342,704 |
| 2024-03-10 | 28.890 | 30.890 | 28.890 | 29.500 | 29.500 | 390,682 |
| 2024-03-07 | 29.930 | 30.500 | 28.280 | 28.890 | 28.890 | 193,010 |
| 2024-03-06 | 31.650 | 32.900 | 29.800 | 29.930 | 29.930 | 318,833 |
| 2024-03-05 | 32.020 | 32.850 | 31.300 | 31.650 | 31.650 | 222,330 |
| 2024-03-04 | 31.300 | 32.380 | 31.300 | 32.020 | 32.020 | 237,724 |
| 2024-03-03 | 30.690 | 32.000 | 30.690 | 31.300 | 31.300 | 221,944 |
| 2024-02-29 | 31.030 | 31.860 | 30.030 | 30.690 | 30.690 | 214,260 |
| 2024-02-28 | 33.500 | 34.190 | 31.010 | 31.030 | 31.030 | 300,950 |
| 2024-02-27 | 32.100 | 34.130 | 32.100 | 33.500 | 33.500 | 323,597 |
| 2024-02-26 | 32.270 | 33.600 | 32.100 | 32.100 | 32.100 | 375,703 |
| 2024-02-25 | 36.500 | 36.500 | 31.130 | 32.270 | 32.270 | 597,973 |
| 2024-02-22 | 37.130 | 38.400 | 36.350 | 36.500 | 36.500 | 882,046 |
| 2024-02-21 | 37.900 | 39.500 | 37.110 | 37.130 | 37.130 | 1,205,752 |
| 2024-02-20 | 35.430 | 41.000 | 35.430 | 37.900 | 37.900 | 2,122,751 |
| 2024-02-19 | 35.240 | 36.990 | 35.240 | 35.430 | 35.430 | 1,246,592 |
| 2024-02-18 | 32.940 | 35.500 | 32.800 | 35.240 | 35.240 | 1,133,435 |
| 2024-02-15 | 33.340 | 33.930 | 32.620 | 32.940 | 32.940 | 302,964 |
| 2024-02-14 | 32.690 | 34.240 | 32.690 | 33.340 | 33.340 | 553,161 |
| 2024-02-13 | 31.070 | 33.100 | 31.010 | 32.690 | 32.690 | 649,178 |
| 2024-02-12 | 31.310 | 31.980 | 30.600 | 31.070 | 31.070 | 127,419 |
| 2024-02-11 | 31.470 | 32.400 | 31.050 | 31.310 | 31.310 | 249,077 |
| 2024-02-08 | 30.580 | 31.990 | 30.580 | 31.470 | 31.470 | 166,535 |
| 2024-02-07 | 31.420 | 32.250 | 30.000 | 30.580 | 30.580 | 216,977 |
| 2024-02-06 | 32.650 | 33.500 | 31.310 | 31.420 | 31.420 | 362,198 |
| 2024-02-05 | 31.010 | 33.480 | 30.530 | 32.650 | 32.650 | 682,444 |
| 2024-02-04 | 31.940 | 32.000 | 30.510 | 31.010 | 31.010 | 240,031 |
| 2024-02-01 | 29.940 | 32.000 | 27.780 | 31.940 | 31.940 | 285,844 |
| 2024-01-31 | 34.180 | 34.510 | 28.100 | 29.940 | 29.940 | 346,495 |
| 2024-01-30 | 34.140 | 34.700 | 33.750 | 34.180 | 34.180 | 313,093 |
| 2024-01-29 | 35.320 | 36.000 | 33.710 | 34.140 | 34.140 | 460,133 |
| 2024-01-28 | 35.620 | 36.800 | 35.250 | 35.320 | 35.320 | 456,761 |
| 2024-01-24 | 35.000 | 36.960 | 35.000 | 35.620 | 35.620 | 1,075,757 |
| 2024-01-23 | 34.540 | 36.600 | 34.540 | 35.000 | 35.000 | 940,680 |
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.