El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.600	15.600	15.020	15.460	15.460	255,923
2022-10-30	16.180	16.550	15.550	15.610	15.610	303,003
2022-10-27	16.500	16.930	16.110	16.180	16.180	526,709
2022-10-26	16.220	16.680	16.160	16.500	16.500	307,577
2022-10-25	16.760	16.800	15.920	16.220	16.220	303,124
2022-10-24	17.330	17.550	16.400	16.760	16.760	290,432
2022-10-23	16.790	17.850	16.790	17.330	17.330	1,021,723
2022-10-20	16.680	17.000	16.280	16.790	16.790	440,201
2022-10-19	17.160	17.390	16.610	16.680	16.680	337,901
2022-10-18	17.120	17.400	16.970	17.160	17.160	389,735
2022-10-17	17.320	17.800	17.030	17.120	17.120	716,596
2022-10-16	16.690	17.380	16.690	17.320	17.320	601,808
2022-10-13	16.230	16.850	16.200	16.690	16.690	300,435
2022-10-12	15.950	16.400	15.850	16.230	16.230	253,456
2022-10-11	16.180	16.490	15.810	15.950	15.950	511,995
2022-10-10	16.700	17.050	16.050	16.180	16.180	436,987
2022-10-09	16.970	17.200	16.400	16.700	16.700	374,788
2022-10-05	17.680	17.880	16.880	16.970	16.970	668,221
2022-10-04	18.070	18.650	17.200	17.680	17.680	977,995
2022-10-03	18.380	18.970	18.000	18.070	18.070	397,470
2022-10-02	18.200	19.000	18.000	18.380	18.380	349,551
2022-09-29	18.240	18.590	18.000	18.200	18.200	296,502
2022-09-28	17.000	18.500	16.850	18.240	18.240	1,225,501
2022-09-27	16.990	17.500	16.970	17.000	17.000	493,324
2022-09-26	16.840	17.600	16.840	16.990	16.990	661,768
2022-09-25	16.400	17.440	16.200	16.840	16.840	670,022
2022-09-22	16.320	16.800	16.050	16.400	16.400	269,533
2022-09-21	16.760	17.000	16.150	16.320	16.320	509,268
2022-09-20	16.640	17.500	16.640	16.760	16.760	1,424,021
2022-09-19	15.910	16.700	15.600	16.640	16.640	352,823
2022-09-18	16.520	16.910	15.100	15.910	15.910	622,927
2022-09-15	16.050	17.070	16.050	16.520	16.520	707,803
2022-09-14	16.260	16.680	15.900	16.050	16.050	345,487
2022-09-13	16.020	16.390	15.500	16.260	16.260	768,965
2022-09-12	13.940	16.170	13.940	16.020	16.020	1,301,182
2022-09-11	13.470	13.980	13.470	13.940	13.940	188,451
2022-09-08	13.360	13.750	13.200	13.470	13.470	95,605
2022-09-07	13.500	13.860	13.300	13.360	13.360	49,649
2022-09-06	13.540	13.900	13.460	13.500	13.500	42,646
2022-09-05	13.110	13.690	13.110	13.540	13.540	45,744
2022-09-04	13.060	13.280	12.860	13.110	13.110	48,479
2022-09-01	13.290	13.700	12.950	13.060	13.060	43,428
2022-08-31	13.600	13.840	13.250	13.290	13.290	36,664
2022-08-30	13.520	13.900	13.500	13.600	13.600	36,540
2022-08-29	13.590	14.000	13.440	13.520	13.520	80,821
2022-08-28	13.910	14.000	13.110	13.590	13.590	173,140
2022-08-25	13.790	14.100	13.790	13.910	13.910	86,982
2022-08-24	13.700	14.420	13.700	13.790	13.790	284,091
2022-08-23	13.840	14.160	13.590	13.700	13.700	49,743
2022-08-22	14.010	14.470	13.790	13.840	13.840	71,269
2022-08-21	13.820	14.130	13.770	14.010	14.010	101,508
2022-08-18	13.950	14.170	13.750	13.820	13.820	83,946
2022-08-17	14.250	14.460	13.770	13.950	13.950	154,806
2022-08-16	13.950	14.400	13.810	14.250	14.250	262,308
2022-08-15	13.970	14.180	13.710	13.950	13.950	204,418
2022-08-14	13.470	14.090	13.470	13.970	13.970	317,499
2022-08-11	13.290	13.600	13.210	13.470	13.470	109,080
2022-08-10	13.230	13.670	12.690	13.290	13.290	273,884
2022-08-09	13.560	13.780	13.120	13.230	13.230	170,279
2022-08-08	13.500	14.100	13.300	13.560	13.560	586,096

← NewerPage 17 of 21 · 1,216 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.