El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	18.440	18.590	18.040	18.170	18.170	88,835
2023-01-23	18.640	19.000	18.300	18.440	18.440	213,899
2023-01-22	19.130	19.400	18.570	18.640	18.640	296,951
2023-01-19	18.670	19.690	18.470	19.130	19.130	561,282
2023-01-18	18.680	19.520	18.500	18.670	18.670	712,580
2023-01-17	16.960	18.950	16.960	18.680	18.680	767,368
2023-01-16	16.770	17.200	16.770	16.960	16.960	112,105
2023-01-15	16.810	17.390	16.620	16.770	16.770	178,114
2023-01-12	16.740	17.230	16.120	16.810	16.810	126,726
2023-01-11	16.850	17.540	16.610	16.740	16.740	141,881
2023-01-10	17.700	17.880	16.800	16.850	16.850	87,822
2023-01-09	17.930	18.370	17.510	17.700	17.700	182,836
2023-01-05	17.950	18.350	17.900	17.930	17.930	176,426
2023-01-04	18.540	18.540	17.550	17.950	17.950	278,655
2023-01-03	18.420	18.960	18.300	18.540	18.540	139,584
2023-01-02	18.400	18.700	18.300	18.420	18.420	144,647
2022-12-29	17.600	18.490	17.600	18.400	18.400	341,761
2022-12-28	17.210	17.800	17.200	17.600	17.600	118,379
2022-12-27	17.210	17.750	17.150	17.210	17.210	173,455
2022-12-26	16.780	17.300	16.560	17.210	17.210	64,949
2022-12-25	17.240	17.290	16.650	16.780	16.780	104,547
2022-12-22	17.460	17.990	17.200	17.240	17.240	180,894
2022-12-21	17.830	18.000	17.370	17.460	17.460	91,820
2022-12-20	17.800	18.220	17.700	17.830	17.830	100,457
2022-12-19	18.210	18.400	17.700	17.800	17.800	192,109
2022-12-18	18.870	19.200	18.000	18.210	18.210	158,387
2022-12-15	19.500	19.800	18.800	18.870	18.870	246,315
2022-12-14	19.170	19.550	19.050	19.500	19.500	417,499
2022-12-13	18.520	19.350	18.520	19.170	19.170	377,125
2022-12-12	18.900	18.900	18.250	18.520	18.520	349,932
2022-12-11	18.450	19.440	18.450	18.900	18.900	789,557
2022-12-08	17.720	18.690	17.610	18.450	18.450	717,184
2022-12-07	17.490	18.150	17.490	17.720	17.720	317,298
2022-12-06	17.510	17.800	17.400	17.490	17.490	200,488
2022-12-05	18.030	18.260	17.430	17.510	17.510	450,600
2022-12-04	17.520	18.550	17.520	18.030	18.030	738,979
2022-12-01	16.520	17.650	16.520	17.520	17.520	810,040
2022-11-30	16.690	16.950	16.460	16.520	16.520	287,887
2022-11-29	16.390	17.000	16.390	16.690	16.690	582,237
2022-11-28	16.320	16.620	16.320	16.390	16.390	438,827
2022-11-27	16.060	16.720	16.060	16.320	16.320	658,710
2022-11-24	16.030	16.310	16.000	16.060	16.060	148,955
2022-11-23	16.140	16.400	15.950	16.030	16.030	158,606
2022-11-22	15.950	16.300	15.950	16.140	16.140	208,549
2022-11-21	16.040	16.300	15.710	15.950	15.950	138,260
2022-11-20	16.000	16.400	15.970	16.040	16.040	117,983
2022-11-17	16.210	16.400	15.950	16.000	16.000	194,063
2022-11-16	15.990	16.360	15.990	16.210	16.210	305,924
2022-11-15	15.630	16.130	15.550	15.990	15.990	319,081
2022-11-14	15.430	15.780	15.430	15.630	15.630	102,578
2022-11-13	15.280	15.890	15.280	15.430	15.430	155,004
2022-11-10	15.160	15.620	15.120	15.280	15.280	99,080
2022-11-09	15.350	15.450	15.030	15.160	15.160	108,569
2022-11-08	15.580	15.870	15.270	15.350	15.350	180,565
2022-11-07	15.290	15.900	15.290	15.580	15.580	301,832
2022-11-06	15.610	15.800	15.220	15.290	15.290	197,664
2022-11-03	15.250	15.710	15.200	15.610	15.610	635,970
2022-11-02	15.290	15.500	15.100	15.250	15.250	254,510
2022-11-01	15.460	15.790	15.260	15.290	15.290	488,146
2022-10-31	15.600	15.600	15.020	15.460	15.460	255,923

← NewerPage 16 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.