El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.500	15.750	15.450	15.530	15.530	31,484
2023-07-31	15.490	15.750	15.430	15.500	15.500	82,775
2023-07-30	15.290	15.650	15.100	15.490	15.490	90,717
2023-07-27	15.150	15.340	15.050	15.290	15.290	55,083
2023-07-26	15.460	15.630	15.080	15.150	15.150	35,242
2023-07-25	15.570	15.690	15.270	15.460	15.460	33,530
2023-07-24	15.750	15.860	15.500	15.570	15.570	27,032
2023-07-19	15.600	15.890	15.500	15.750	15.750	43,408
2023-07-18	15.660	15.850	15.040	15.600	15.600	44,344
2023-07-17	15.680	15.780	15.600	15.660	15.660	39,915
2023-07-16	15.460	16.090	14.700	15.680	15.680	192,620
2023-07-13	15.450	15.500	15.300	15.460	15.460	56,075
2023-07-12	15.510	15.800	15.350	15.450	15.450	49,907
2023-07-11	15.010	15.800	15.010	15.510	15.510	56,092
2023-07-10	15.290	15.290	14.260	15.010	15.010	39,776
2023-07-09	16.140	16.140	14.000	15.290	15.290	38,599
2023-07-06	16.260	16.300	16.070	16.140	16.140	62,200
2023-07-05	16.170	16.370	16.130	16.260	16.260	29,365
2023-07-04	16.110	16.420	16.110	16.170	16.170	33,158
2023-06-26	16.130	16.270	16.050	16.110	16.110	60,870
2023-06-25	16.210	16.830	16.100	16.130	16.130	52,778
2023-06-22	16.340	16.600	16.000	16.210	16.210	154,752
2023-06-21	16.780	16.800	16.230	16.340	16.340	70,335
2023-06-20	16.900	17.070	16.710	16.780	16.780	90,149
2023-06-19	16.810	17.220	16.810	16.900	16.900	246,937
2023-06-18	16.700	16.940	16.690	16.810	16.810	115,480
2023-06-15	16.260	17.040	16.260	16.700	16.700	240,090
2023-06-14	16.530	16.850	16.200	16.260	16.260	82,032
2023-06-13	16.660	16.830	16.500	16.530	16.530	107,441
2023-06-12	16.730	16.880	16.600	16.660	16.660	53,769
2023-06-11	16.910	17.000	16.700	16.730	16.730	77,729
2023-06-08	16.710	17.000	16.700	16.910	16.910	101,872
2023-06-07	16.880	17.250	16.650	16.710	16.710	175,542
2023-06-06	17.000	17.270	16.700	16.880	16.880	167,824
2023-06-05	17.330	17.600	16.910	17.000	17.000	261,186
2023-06-04	16.970	17.650	16.970	17.330	17.330	405,993
2023-06-01	17.010	17.160	16.800	16.970	16.970	89,544
2023-05-31	16.980	17.200	16.900	17.010	17.010	222,915
2023-05-30	17.010	17.330	16.900	16.980	16.980	237,216
2023-05-29	16.580	17.260	16.580	17.010	17.010	474,675
2023-05-28	15.860	16.640	15.860	16.580	16.580	246,121
2023-05-25	16.080	16.330	15.800	15.860	15.860	94,591
2023-05-24	16.000	16.270	16.000	16.080	16.080	98,934
2023-05-23	15.810	16.090	15.740	16.000	16.000	61,132
2023-05-22	15.610	16.100	15.610	15.810	15.810	106,461
2023-05-21	15.430	15.940	15.430	15.610	15.610	70,271
2023-05-18	15.710	15.880	15.360	15.430	15.430	79,558
2023-05-17	16.150	16.370	15.620	15.710	15.710	152,655
2023-05-16	16.330	16.360	16.010	16.150	16.150	100,784
2023-05-15	16.660	16.800	16.310	16.330	16.330	107,060
2023-05-14	16.550	16.880	16.410	16.660	16.660	82,588
2023-05-11	16.550	17.000	16.500	16.550	16.550	151,209
2023-05-10	16.670	16.730	16.300	16.550	16.550	174,104
2023-05-09	16.810	17.250	16.550	16.670	16.670	279,492
2023-05-08	16.280	16.910	16.280	16.810	16.810	112,365
2023-05-07	16.560	16.600	16.100	16.280	16.280	174,364
2023-05-03	16.730	16.900	16.400	16.560	16.560	119,373
2023-05-02	16.830	17.150	16.510	16.730	16.730	153,271
2023-05-01	17.130	17.400	16.660	16.830	16.830	271,584
2023-04-30	17.250	17.770	17.040	17.130	17.130	494,724

← NewerPage 14 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.