El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	34.540	35.900	34.300	34.540	34.540	439,382
2024-01-21	33.950	35.470	33.500	34.540	34.540	21,354,926
2024-01-18	34.190	34.880	33.800	33.950	33.950	338,622
2024-01-17	35.230	35.790	33.000	34.190	34.190	513,967
2024-01-16	35.370	36.300	35.110	35.230	35.230	535,004
2024-01-15	36.000	36.850	35.150	35.370	35.370	535,972
2024-01-14	36.930	37.590	35.800	36.000	36.000	852,156
2024-01-11	33.900	38.300	33.900	36.930	36.930	2,907,016
2024-01-10	32.430	33.900	32.430	33.900	33.900	731,803
2024-01-09	32.340	32.990	32.000	32.430	32.430	295,701
2024-01-08	32.460	33.480	32.250	32.340	32.340	207,131
2024-01-04	33.010	33.300	32.400	32.460	32.460	223,440
2024-01-03	32.870	33.480	32.700	33.010	33.010	331,786
2024-01-02	31.940	33.500	31.940	32.870	32.870	409,793
2023-12-31	32.870	33.950	31.890	31.940	31.940	437,941
2023-12-28	33.800	34.900	32.800	32.870	32.870	1,019,415
2023-12-27	31.290	33.890	31.210	33.800	33.800	1,096,116
2023-12-26	31.410	32.180	31.000	31.290	31.290	225,577
2023-12-25	32.050	32.800	30.530	31.410	31.410	413,760
2023-12-24	33.020	34.650	32.010	32.050	32.050	1,157,283
2023-12-21	31.590	34.700	31.590	33.020	33.020	1,364,820
2023-12-20	32.420	32.990	31.430	31.590	31.590	437,427
2023-12-19	33.100	33.900	32.200	32.420	32.420	605,895
2023-12-18	33.500	34.830	33.020	33.100	33.100	563,605
2023-12-17	33.500	35.150	33.000	33.500	33.500	686,802
2023-12-14	35.100	35.980	33.220	33.500	33.500	1,057,578
2023-12-13	31.130	35.500	31.130	35.100	35.100	1,656,250
2023-12-12	30.390	32.750	30.000	31.130	31.130	1,147,987
2023-12-11	32.040	32.040	28.500	30.390	30.390	1,111,273
2023-12-10	35.610	36.800	32.000	32.040	32.040	1,111,940
2023-12-07	36.970	37.480	34.360	35.610	35.610	1,744,357
2023-12-06	39.570	42.000	36.400	36.970	36.970	2,903,465
2023-12-05	33.670	40.350	33.670	39.570	39.570	2,692,636
2023-12-04	36.470	36.490	33.600	33.670	33.670	1,290,613
2023-12-03	35.370	38.500	30.000	36.470	36.470	2,051,570
2023-11-30	29.480	35.370	29.480	35.370	35.370	3,135,343
2023-11-29	24.570	29.480	24.570	29.480	29.480	1,682,220
2023-11-28	24.630	25.180	24.300	24.570	24.570	470,079
2023-11-27	24.310	25.890	24.310	24.630	24.630	930,427
2023-11-26	23.300	24.870	23.300	24.310	24.310	1,183,375
2023-11-23	22.800	23.390	22.710	23.300	23.300	683,049
2023-11-22	22.080	23.490	22.080	22.800	22.800	934,846
2023-11-21	22.210	22.620	21.840	22.080	22.080	428,587
2023-11-20	22.840	23.250	22.150	22.210	22.210	454,686
2023-11-19	23.160	23.840	22.810	22.840	22.840	456,493
2023-11-16	22.480	24.200	22.480	23.160	23.160	754,726
2023-11-15	22.630	23.250	21.960	22.480	22.480	521,837
2023-11-14	23.150	23.840	22.500	22.630	22.630	554,120
2023-11-13	23.500	24.700	23.150	23.150	23.150	851,738
2023-11-12	23.250	24.480	23.030	23.500	23.500	765,868
2023-11-09	24.430	24.860	22.560	23.250	23.250	1,089,828
2023-11-08	22.460	25.330	21.900	24.430	24.430	1,761,256
2023-11-07	22.840	23.190	22.000	22.460	22.460	960,332
2023-11-06	21.430	23.590	20.600	22.840	22.840	2,487,177
2023-11-05	17.860	21.430	17.860	21.430	21.430	2,561,397
2023-11-02	17.340	18.050	17.340	17.860	17.860	423,289
2023-11-01	18.010	18.250	17.100	17.340	17.340	378,297
2023-10-31	18.250	18.550	17.900	18.010	18.010	604,971
2023-10-30	18.230	18.750	18.010	18.250	18.250	748,820
2023-10-29	17.960	18.900	17.960	18.230	18.230	966,225

← NewerPage 12 of 21 · 1,215 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.