El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.900	17.490	16.850	17.250	17.250	313,021
2023-04-26	16.960	17.250	16.820	16.900	16.900	118,821
2023-04-19	16.930	17.350	16.800	16.960	16.960	222,268
2023-04-18	17.140	17.290	16.800	16.930	16.930	259,446
2023-04-13	17.310	17.350	17.090	17.140	17.140	176,602
2023-04-12	17.370	17.670	17.250	17.310	17.310	255,392
2023-04-11	17.210	17.580	17.200	17.370	17.370	429,138
2023-04-10	17.360	17.500	17.010	17.210	17.210	225,217
2023-04-09	17.390	17.650	17.100	17.360	17.360	136,953
2023-04-06	17.800	18.050	17.240	17.390	17.390	372,166
2023-04-05	18.110	18.250	17.730	17.800	17.800	507,331
2023-04-04	17.630	18.330	17.560	18.110	18.110	746,113
2023-04-03	17.610	18.000	17.310	17.630	17.630	508,875
2023-04-02	16.970	17.740	16.970	17.610	17.610	761,481
2023-03-30	17.000	18.200	16.500	16.970	16.970	1,982,812
2023-03-29	16.510	17.980	16.510	17.000	17.000	794,771
2023-03-28	16.460	17.180	15.930	16.510	16.510	453,306
2023-03-27	16.290	16.960	15.750	16.460	16.460	123,230
2023-03-26	16.100	16.750	16.000	16.290	16.290	72,857
2023-03-23	15.770	16.330	15.520	16.100	16.100	64,281
2023-03-22	16.110	16.500	15.650	15.770	15.770	101,049
2023-03-21	16.980	17.200	16.050	16.110	16.110	251,481
2023-03-20	14.520	17.410	14.500	16.980	16.980	782,851
2023-03-19	12.310	14.770	11.750	14.520	14.520	641,782
2023-03-16	12.510	12.900	11.330	12.310	12.310	360,478
2023-03-15	15.040	15.640	12.040	12.510	12.510	193,328
2023-03-14	15.000	15.500	14.800	15.040	15.040	112,573
2023-03-13	16.840	17.100	14.750	15.000	15.000	178,167
2023-03-12	17.550	17.600	16.750	16.840	16.840	165,652
2023-03-09	17.350	17.710	17.130	17.550	17.550	236,664
2023-03-08	17.690	17.690	17.250	17.350	17.350	268,850
2023-03-07	18.250	18.500	17.550	17.690	17.690	266,395
2023-03-06	17.890	18.850	17.890	18.250	18.250	605,362
2023-03-05	17.870	18.180	17.500	17.890	17.890	174,796
2023-03-02	17.990	18.350	17.700	17.870	17.870	188,898
2023-03-01	17.460	18.220	17.400	17.990	17.990	373,873
2023-02-28	17.230	17.570	17.230	17.460	17.460	156,574
2023-02-27	17.160	17.550	17.060	17.230	17.230	178,498
2023-02-26	16.950	17.400	16.910	17.160	17.160	95,622
2023-02-23	17.040	17.380	16.640	16.950	16.950	126,225
2023-02-22	17.480	17.840	16.980	17.040	17.040	314,523
2023-02-21	17.350	17.850	17.160	17.480	17.480	273,560
2023-02-20	18.040	18.390	17.120	17.350	17.350	462,327
2023-02-19	17.430	18.150	17.430	18.040	18.040	355,630
2023-02-16	17.550	17.800	17.300	17.430	17.430	128,518
2023-02-15	16.910	17.680	16.910	17.550	17.550	298,636
2023-02-14	16.840	17.200	16.830	16.910	16.910	171,669
2023-02-13	16.820	17.170	16.640	16.840	16.840	140,199
2023-02-12	16.750	17.220	16.500	16.820	16.820	170,700
2023-02-09	16.640	17.000	16.500	16.750	16.750	178,027
2023-02-08	16.870	17.300	16.450	16.640	16.640	103,492
2023-02-07	15.910	17.120	15.910	16.870	16.870	221,122
2023-02-06	15.970	16.450	15.750	15.910	15.910	105,619
2023-02-05	16.480	16.480	15.750	15.970	15.970	96,999
2023-02-02	17.100	17.290	16.310	16.480	16.480	94,472
2023-02-01	17.350	17.570	16.910	17.100	17.100	118,892
2023-01-31	17.790	18.150	17.260	17.350	17.350	60,556
2023-01-30	18.470	18.870	17.520	17.790	17.790	192,455
2023-01-29	18.040	18.930	17.930	18.470	18.470	203,711
2023-01-25	18.170	18.500	17.900	18.040	18.040	114,588

← NewerPage 15 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.