El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	12.570	12.990	12.570	12.870	12.870	115,353
2022-01-31	12.210	12.700	12.210	12.570	12.570	24,593
2022-01-30	12.210	12.700	12.200	12.210	12.210	12,551
2022-01-26	12.210	12.700	12.210	12.210	12.210	6,370
2022-01-25	12.210	12.700	12.030	12.210	12.210	17,370
2022-01-24	12.630	12.950	12.150	12.210	12.210	43,071
2022-01-23	12.880	12.880	12.600	12.630	12.630	54,141
2022-01-20	12.990	13.130	12.800	12.880	12.880	34,496
2022-01-19	13.000	13.130	12.870	12.990	12.990	108,593
2022-01-18	12.750	13.080	12.750	13.000	13.000	27,902
2022-01-17	13.010	13.010	12.530	12.750	12.750	52,009
2022-01-16	13.010	13.020	12.640	13.010	13.010	21,020
2022-01-13	13.390	13.500	13.000	13.010	13.010	33,328
2022-01-12	13.540	13.700	13.350	13.390	13.390	41,790
2022-01-11	13.780	13.800	13.500	13.540	13.540	83,063
2022-01-10	13.760	14.000	13.750	13.780	13.780	78,872
2022-01-09	14.050	14.100	13.600	13.760	13.760	74,871
2022-01-05	13.870	14.350	13.870	14.050	14.050	119,663
2022-01-04	13.820	14.100	13.800	13.870	13.870	75,607
2022-01-03	13.630	14.100	13.520	13.820	13.820	254,978
2022-01-02	13.430	13.800	13.430	13.630	13.630	107,930
2021-12-30	13.480	13.680	13.400	13.430	13.430	93,570
2021-12-29	13.240	13.600	13.240	13.480	13.480	80,250
2021-12-28	13.350	13.450	13.100	13.240	13.240	58,375
2021-12-27	13.580	13.800	13.310	13.350	13.350	226,894
2021-12-26	13.200	13.870	13.200	13.580	13.580	384,569
2021-12-23	13.130	13.340	13.120	13.200	13.200	61,949
2021-12-22	12.990	13.450	12.990	13.130	13.130	137,092
2021-12-21	12.730	13.120	12.730	12.990	12.990	80,478
2021-12-20	12.800	12.850	12.600	12.730	12.730	33,272
2021-12-19	13.080	13.300	12.650	12.800	12.800	130,425
2021-12-16	12.880	13.200	12.880	13.080	13.080	89,572
2021-12-15	12.710	13.140	12.630	12.880	12.880	161,477
2021-12-14	12.660	13.000	12.510	12.710	12.710	155,066
2021-12-13	13.000	13.050	12.450	12.660	12.660	201,854
2021-12-12	12.940	13.310	12.940	13.000	13.000	150,018
2021-12-09	13.330	13.390	12.700	12.940	12.940	158,486
2021-12-08	13.360	13.640	13.250	13.330	13.330	58,287
2021-12-07	14.070	14.290	13.270	13.360	13.360	122,133
2021-12-06	14.540	15.100	13.910	14.070	14.070	390,873
2021-12-05	14.150	14.680	14.150	14.540	14.540	102,404
2021-12-02	14.180	14.400	13.980	14.150	14.150	220,732
2021-12-01	13.740	14.650	13.610	14.180	14.180	416,058
2021-11-30	13.550	13.850	13.370	13.740	13.740	171,112
2021-11-29	13.210	13.940	13.210	13.550	13.550	293,729
2021-11-28	13.610	13.610	12.200	13.210	13.210	141,531
2021-11-25	13.310	13.690	13.150	13.610	13.610	175,462
2021-11-24	13.320	13.600	13.000	13.310	13.310	403,839
2021-11-23	11.840	13.490	11.840	13.320	13.320	533,615
2021-11-22	11.340	11.990	10.910	11.840	11.840	173,571
2021-11-21	12.580	12.650	11.250	11.340	11.340	170,809
2021-11-18	12.520	13.400	12.450	12.580	12.580	93,922
2021-11-17	12.400	13.170	11.880	12.520	12.520	191,899
2021-11-16	14.320	14.830	11.510	12.400	12.400	281,231
2021-11-15	15.390	15.600	14.100	14.320	14.320	155,373
2021-11-14	15.220	15.650	15.020	15.390	15.390	96,028
2021-11-11	14.870	15.740	14.610	15.220	15.220	107,874
2021-11-10	15.730	15.970	14.160	14.870	14.870	170,639
2021-11-09	15.400	16.500	15.250	15.730	15.730	287,792
2021-11-08	15.490	15.750	14.950	15.400	15.400	157,905

← NewerPage 20 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.