El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	12.680	13.750	12.680	13.500	13.500	492,956
2022-08-04	12.600	12.830	12.600	12.680	12.680	189,525
2022-08-03	12.800	12.990	12.560	12.600	12.600	142,066
2022-08-02	12.630	12.850	12.600	12.800	12.800	133,745
2022-08-01	12.910	13.320	12.510	12.630	12.630	345,570
2022-07-31	12.530	13.050	12.530	12.910	12.910	241,094
2022-07-28	12.530	12.600	12.310	12.530	12.530	194,485
2022-07-27	12.720	12.840	12.320	12.530	12.530	204,655
2022-07-26	12.870	13.250	12.660	12.720	12.720	304,349
2022-07-25	12.670	13.100	12.570	12.870	12.870	371,929
2022-07-24	12.520	12.940	12.400	12.670	12.670	350,255
2022-07-21	12.360	12.760	12.360	12.520	12.520	418,036
2022-07-20	12.010	12.460	11.860	12.360	12.360	495,763
2022-07-19	11.250	12.200	11.250	12.010	12.010	374,904
2022-07-18	10.730	11.490	10.730	11.250	11.250	194,105
2022-07-17	10.780	11.000	8.650	10.730	10.730	79,132
2022-07-07	10.460	10.890	10.460	10.780	10.780	86,119
2022-07-06	10.290	10.580	10.260	10.460	10.460	73,366
2022-07-05	10.120	10.490	10.100	10.290	10.290	68,670
2022-07-04	10.450	10.600	10.040	10.120	10.120	82,583
2022-07-03	10.780	10.950	10.250	10.450	10.450	92,757
2022-06-29	10.800	11.100	10.700	10.780	10.780	115,935
2022-06-28	10.980	11.180	10.500	10.800	10.800	59,741
2022-06-27	11.230	11.280	10.650	10.980	10.980	97,279
2022-06-26	11.310	11.500	11.150	11.230	11.230	60,159
2022-06-23	11.510	11.510	11.250	11.310	11.310	115,982
2022-06-22	11.700	11.860	11.500	11.510	11.510	172,177
2022-06-21	11.640	11.890	11.620	11.700	11.700	100,315
2022-06-20	11.870	12.070	11.560	11.640	11.640	123,685
2022-06-19	12.240	12.330	11.760	11.870	11.870	73,450
2022-06-16	12.310	12.480	12.170	12.240	12.240	71,754
2022-06-15	12.340	12.680	12.300	12.310	12.310	157,562
2022-06-14	12.360	12.580	12.260	12.340	12.340	223,301
2022-06-13	12.210	12.450	12.000	12.360	12.360	218,762
2022-06-12	12.150	12.380	11.930	12.210	12.210	105,883
2022-06-09	12.190	12.400	11.870	12.150	12.150	65,506
2022-06-08	11.860	12.300	11.860	12.190	12.190	168,958
2022-06-07	11.580	11.920	11.580	11.860	11.860	97,360
2022-06-06	11.580	11.800	11.560	11.580	11.580	47,722
2022-06-05	11.630	11.950	11.550	11.580	11.580	56,070
2022-06-02	11.610	11.890	11.500	11.630	11.630	82,500
2022-06-01	11.770	11.920	11.520	11.610	11.610	118,844
2022-05-31	11.770	12.180	11.710	11.770	11.770	107,496
2022-05-30	11.830	12.100	11.600	11.770	11.770	106,055
2022-05-29	12.050	12.290	11.710	11.830	11.830	58,746
2022-05-26	12.170	12.380	12.000	12.050	12.050	77,788
2022-05-25	12.690	12.750	12.000	12.170	12.170	177,168
2022-05-24	12.560	12.820	12.550	12.690	12.690	212,527
2022-05-23	12.340	12.670	12.330	12.560	12.560	224,175
2022-05-22	12.000	12.600	12.000	12.340	12.340	211,928
2022-05-19	11.860	12.300	11.700	12.000	12.000	213,666
2022-05-18	11.860	11.980	11.730	11.860	11.860	19,794
2022-05-17	11.790	12.290	11.630	11.860	11.860	333,914
2022-05-16	11.790	11.940	11.640	11.790	11.790	20,071
2022-05-15	11.820	12.040	11.750	11.790	11.790	48,429
2022-05-12	11.950	12.220	11.710	11.820	11.820	28,635
2022-05-11	11.950	12.290	11.900	11.950	11.950	23,623
2022-05-10	12.120	12.350	11.830	11.950	11.950	29,329
2022-05-09	12.510	12.510	12.040	12.120	12.120	30,242
2022-05-08	12.490	12.610	12.200	12.510	12.510	35,530

← NewerPage 18 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.