El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.880	49.990	47.030	48.500	48.500	620,076
2026-07-20	47.700	47.940	46.570	47.880	47.880	97,964
2026-07-19	47.500	48.490	46.900	47.700	47.700	155,794
2026-07-16	47.870	48.970	47.400	47.500	47.500	502,891
2026-07-15	46.370	48.000	46.370	47.870	47.870	252,807
2026-07-14	47.440	47.440	46.200	46.370	46.370	206,733
2026-07-13	47.000	47.960	46.810	47.440	47.440	423,974
2026-07-12	45.910	48.470	45.910	47.000	47.000	748,661
2026-07-09	45.240	47.500	44.270	45.910	45.910	413,383
2026-07-08	46.600	46.750	44.950	45.240	45.240	111,118
2026-07-07	45.140	46.900	44.550	46.600	46.600	334,452
2026-07-06	44.310	45.470	44.310	45.140	45.140	176,646
2026-07-05	44.340	45.000	44.000	44.310	44.310	151,890
2026-07-01	44.060	44.840	43.770	44.340	44.340	91,077
2026-06-30	42.360	46.480	42.360	44.060	44.060	457,354
2026-06-29	42.660	43.500	41.840	42.360	42.360	157,914
2026-06-28	44.410	44.590	42.500	42.660	42.660	153,481
2026-06-25	46.700	47.000	44.100	44.410	44.410	342,137
2026-06-24	46.020	47.000	45.330	46.700	46.700	255,354
2026-06-23	47.000	48.890	45.820	46.020	46.020	859,687
2026-06-22	44.340	51.860	43.500	47.000	47.000	2,922,461
2026-06-21	42.490	44.340	42.490	44.340	44.340	276,562
2026-06-17	42.800	43.050	42.250	42.490	42.490	94,977
2026-06-16	42.970	43.400	42.010	42.800	42.800	130,834
2026-06-15	43.140	43.970	42.300	42.970	42.970	251,178
2026-06-14	40.410	43.360	40.410	43.140	43.140	347,294
2026-06-11	42.560	42.650	40.150	40.410	40.410	282,208
2026-06-10	43.720	44.550	42.430	42.560	42.560	304,411
2026-06-09	43.790	44.500	43.400	43.720	43.720	245,283
2026-06-08	44.370	44.950	43.010	43.790	43.790	184,569
2026-06-07	44.900	45.700	44.130	44.370	44.370	244,656
2026-06-04	45.760	46.700	44.710	44.900	44.900	655,889
2026-06-03	43.500	46.400	43.120	45.760	45.760	1,183,637
2026-06-02	41.700	43.800	41.250	43.500	43.500	408,091
2026-06-01	41.610	42.180	41.610	41.700	41.700	83,579
2026-05-25	41.900	42.400	41.500	41.610	41.610	131,559
2026-05-24	41.790	42.540	41.790	41.900	41.900	161,800
2026-05-21	40.810	42.490	40.610	41.790	41.790	357,607
2026-05-20	41.780	42.000	40.710	40.810	40.810	143,971
2026-05-19	40.910	42.000	40.910	41.780	41.780	126,908
2026-05-18	41.520	42.790	40.610	40.910	40.910	307,891
2026-05-17	43.210	43.700	41.430	41.520	41.520	461,238
2026-05-14	40.700	44.600	40.700	43.210	43.210	1,565,838
2026-05-13	40.120	40.750	40.000	40.700	40.700	234,575
2026-05-12	41.100	41.390	40.080	40.120	40.120	361,665
2026-05-11	38.770	41.100	38.510	41.100	41.100	815,674
2026-05-10	37.550	39.200	37.540	38.770	38.770	541,486
2026-05-06	36.930	38.150	36.820	37.550	37.550	424,977
2026-05-05	36.990	37.300	36.550	36.930	36.930	181,210
2026-05-04	37.190	37.600	36.650	36.990	36.990	232,242
2026-05-03	35.370	37.550	35.370	37.190	37.190	602,251
2026-04-30	35.500	35.750	35.030	35.370	35.370	115,786
2026-04-29	35.530	35.800	35.350	35.500	35.500	107,471
2026-04-28	35.660	35.800	35.510	35.530	35.530	108,823
2026-04-27	35.490	35.800	35.470	35.660	35.660	108,360
2026-04-26	35.500	35.850	35.400	35.490	35.490	152,301
2026-04-23	35.760	36.000	35.400	35.500	35.500	111,701
2026-04-22	35.300	36.340	35.300	35.760	35.760	307,721
2026-04-21	35.350	35.790	35.020	35.300	35.300	193,817
2026-04-20	35.210	35.860	35.210	35.350	35.350	704,539

← NewerPage 2 of 5 · 243 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.