El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	11.810	12.570	11.720	12.490	12.490	90,641
2022-04-27	12.030	12.240	11.550	11.810	11.810	56,144
2022-04-26	12.370	12.770	11.850	12.030	12.030	40,588
2022-04-21	11.850	12.700	11.850	12.370	12.370	140,785
2022-04-20	11.330	12.090	11.100	11.850	11.850	92,792
2022-04-19	11.200	11.550	11.010	11.330	11.330	32,663
2022-04-18	10.870	11.450	10.700	11.200	11.200	62,457
2022-04-17	11.500	11.590	10.820	10.870	10.870	83,073
2022-04-14	11.840	11.900	11.300	11.500	11.500	74,565
2022-04-13	11.690	12.000	11.610	11.840	11.840	92,521
2022-04-12	11.590	11.990	11.590	11.690	11.690	68,037
2022-04-11	12.090	12.440	11.200	11.590	11.590	86,899
2022-04-10	12.410	12.600	12.030	12.090	12.090	63,570
2022-04-07	12.910	13.000	12.250	12.410	12.410	67,062
2022-04-06	12.610	13.190	12.600	12.910	12.910	105,991
2022-04-05	12.560	12.850	12.560	12.610	12.610	47,469
2022-04-04	12.320	12.900	12.320	12.560	12.560	35,331
2022-04-03	12.320	12.770	12.300	12.320	12.320	16,639
2022-03-31	12.100	12.700	12.100	12.320	12.320	56,131
2022-03-30	12.530	12.700	12.000	12.100	12.100	38,051
2022-03-29	12.210	12.680	12.100	12.530	12.530	86,650
2022-03-28	13.140	13.280	12.000	12.210	12.210	257,309
2022-03-27	13.370	13.490	13.000	13.140	13.140	132,495
2022-03-24	13.440	13.750	13.270	13.370	13.370	302,603
2022-03-23	12.640	13.500	12.560	13.440	13.440	357,829
2022-03-22	12.710	13.100	12.620	12.640	12.640	179,512
2022-03-21	12.590	13.000	12.590	12.710	12.710	272,792
2022-03-20	13.010	13.210	12.500	12.590	12.590	295,326
2022-03-17	12.830	13.190	12.600	13.010	13.010	215,408
2022-03-16	12.470	13.200	12.470	12.830	12.830	328,632
2022-03-15	11.860	12.600	11.600	12.470	12.470	495,266
2022-03-14	11.660	11.970	11.560	11.860	11.860	77,047
2022-03-13	11.240	11.850	11.240	11.660	11.660	310,375
2022-03-10	10.990	11.400	10.850	11.240	11.240	128,313
2022-03-09	10.990	11.310	10.920	10.990	10.990	85,076
2022-03-08	11.000	11.130	10.780	10.990	10.990	66,625
2022-03-07	11.340	11.470	10.850	11.000	11.000	104,328
2022-03-06	11.390	11.480	11.260	11.340	11.340	91,141
2022-03-03	11.370	11.670	11.250	11.390	11.390	147,868
2022-03-02	11.100	11.590	10.910	11.370	11.370	236,308
2022-03-01	10.990	11.300	10.990	11.100	11.100	158,037
2022-02-28	11.340	11.340	10.910	10.990	10.990	65,495
2022-02-27	10.710	11.430	10.710	11.340	11.340	96,564
2022-02-24	12.430	12.430	10.310	10.710	10.710	95,951
2022-02-23	12.230	12.480	12.100	12.430	12.430	80,166
2022-02-22	12.270	12.390	11.810	12.230	12.230	54,114
2022-02-21	12.140	12.450	12.100	12.270	12.270	46,626
2022-02-20	12.480	12.500	12.100	12.140	12.140	46,685
2022-02-17	12.480	12.500	12.020	12.480	12.480	20,450
2022-02-16	12.490	12.650	12.250	12.480	12.480	48,655
2022-02-15	12.330	12.800	12.320	12.490	12.490	52,300
2022-02-14	12.070	12.450	11.920	12.330	12.330	84,334
2022-02-13	13.300	13.400	12.000	12.070	12.070	175,598
2022-02-10	13.570	13.880	13.240	13.300	13.300	131,913
2022-02-09	13.740	14.100	13.510	13.570	13.570	195,969
2022-02-08	13.690	14.080	13.660	13.740	13.740	243,458
2022-02-07	13.470	14.220	13.470	13.690	13.690	311,033
2022-02-06	13.080	13.670	12.960	13.470	13.470	164,552
2022-02-03	13.080	13.400	12.810	13.080	13.080	80,218
2022-02-02	12.870	13.350	12.840	13.080	13.080	148,063

← NewerPage 19 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.