El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.080	18.490	17.080	17.960	17.960	1,540,942
2023-10-25	17.400	17.800	17.030	17.080	17.080	879,565
2023-10-24	17.280	17.660	16.880	17.400	17.400	1,434,954
2023-10-23	16.730	18.170	16.730	17.280	17.280	1,491,555
2023-10-22	16.180	16.800	16.010	16.730	16.730	260,489
2023-10-19	16.060	16.580	16.060	16.180	16.180	384,657
2023-10-18	15.950	17.200	15.800	16.060	16.060	1,356,872
2023-10-17	14.940	16.450	14.940	15.950	15.950	1,370,774
2023-10-16	14.270	15.070	14.270	14.940	14.940	621,484
2023-10-15	14.240	14.590	14.200	14.270	14.270	121,675
2023-10-12	14.300	14.700	14.200	14.240	14.240	119,893
2023-10-11	14.160	14.700	14.160	14.300	14.300	348,884
2023-10-10	13.840	14.220	13.520	14.160	14.160	327,315
2023-10-09	13.940	14.010	13.770	13.840	13.840	78,026
2023-10-08	14.480	14.490	13.400	13.940	13.940	154,407
2023-10-04	14.260	14.560	14.150	14.480	14.480	109,208
2023-10-03	14.770	14.930	14.110	14.260	14.260	151,727
2023-10-02	14.800	14.980	14.560	14.770	14.770	122,133
2023-10-01	15.120	15.260	14.710	14.800	14.800	139,623
2023-09-27	15.350	15.400	15.060	15.120	15.120	154,119
2023-09-26	15.670	15.890	15.300	15.350	15.350	209,655
2023-09-25	15.850	15.910	15.650	15.670	15.670	133,637
2023-09-24	15.860	16.080	15.800	15.850	15.850	178,872
2023-09-21	15.910	16.000	15.770	15.860	15.860	139,125
2023-09-20	16.270	16.300	15.900	15.910	15.910	346,007
2023-09-19	16.440	16.650	16.230	16.270	16.270	285,946
2023-09-18	16.300	16.540	16.270	16.440	16.440	215,788
2023-09-17	16.310	16.580	16.290	16.300	16.300	262,374
2023-09-14	16.190	16.430	16.190	16.310	16.310	209,060
2023-09-13	16.180	16.500	16.140	16.190	16.190	367,290
2023-09-12	16.330	16.500	16.100	16.180	16.180	211,754
2023-09-11	16.500	16.700	16.280	16.330	16.330	214,476
2023-09-10	16.430	16.950	16.410	16.500	16.500	368,971
2023-09-07	16.480	16.600	16.400	16.430	16.430	201,007
2023-09-06	16.780	16.880	16.430	16.480	16.480	306,323
2023-09-05	16.910	17.330	16.750	16.780	16.780	426,288
2023-09-04	17.120	17.340	16.860	16.910	16.910	275,037
2023-09-03	16.900	17.500	16.860	17.120	17.120	722,432
2023-08-31	16.690	17.300	16.500	16.900	16.900	693,811
2023-08-30	17.000	17.240	16.650	16.690	16.690	696,055
2023-08-29	17.000	17.640	17.000	17.000	17.000	2,173,448
2023-08-28	15.850	17.100	15.850	17.000	17.000	1,578,254
2023-08-27	15.780	16.000	15.780	15.850	15.850	128,586
2023-08-24	15.900	16.100	15.720	15.780	15.780	142,040
2023-08-23	16.000	16.300	15.830	15.900	15.900	226,019
2023-08-22	15.900	16.150	15.850	16.000	16.000	136,020
2023-08-21	15.940	16.250	15.900	15.900	15.900	191,506
2023-08-20	16.050	16.470	15.850	15.940	15.940	120,246
2023-08-17	16.180	16.540	15.760	16.050	16.050	212,825
2023-08-16	16.120	16.950	16.120	16.180	16.180	549,044
2023-08-15	15.760	16.550	15.700	16.120	16.120	431,485
2023-08-14	15.590	15.900	15.550	15.760	15.760	85,590
2023-08-13	15.320	15.700	15.300	15.590	15.590	33,967
2023-08-10	15.440	15.440	15.270	15.320	15.320	37,679
2023-08-09	15.560	15.790	15.330	15.440	15.440	66,050
2023-08-08	15.740	15.900	15.530	15.560	15.560	73,271
2023-08-07	15.780	15.940	15.600	15.740	15.740	71,081
2023-08-06	15.180	16.080	15.180	15.780	15.780	175,927
2023-08-03	15.170	15.500	15.000	15.180	15.180	38,375
2023-08-02	15.530	15.750	15.100	15.170	15.170	51,071

← NewerPage 13 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.