El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	34.330	35.500	34.330	35.210	35.210	863,058
2026-04-16	34.170	34.600	34.170	34.330	34.330	359,511
2026-04-15	33.420	34.600	33.420	34.170	34.170	408,439
2026-04-14	33.400	33.860	33.300	33.420	33.420	66,819
2026-04-09	33.730	33.880	31.500	33.400	33.400	26,452
2026-04-08	32.930	33.850	32.930	33.730	33.730	60,935
2026-04-07	33.260	33.680	32.700	32.930	32.930	70,249
2026-04-06	33.480	33.790	32.980	33.260	33.260	82,182
2026-04-05	33.530	34.180	33.350	33.480	33.480	43,839
2026-04-02	33.030	33.780	32.810	33.530	33.530	99,489
2026-04-01	32.790	33.480	32.700	33.030	33.030	49,382
2026-03-31	32.740	32.980	32.480	32.790	32.790	29,539
2026-03-30	32.930	33.150	32.500	32.740	32.740	74,721
2026-03-29	33.920	33.970	32.400	32.930	32.930	100,364
2026-03-26	34.390	34.420	33.740	33.920	33.920	84,124
2026-03-25	34.390	34.700	34.100	34.390	34.390	172,804
2026-03-24	33.200	34.500	33.000	34.390	34.390	224,094
2026-03-18	32.550	33.400	32.550	33.200	33.200	94,237
2026-03-17	32.350	32.750	32.170	32.550	32.550	62,569
2026-03-16	32.700	32.800	32.100	32.350	32.350	113,023
2026-03-15	32.310	32.900	32.310	32.700	32.700	64,481
2026-03-12	32.560	32.740	32.270	32.310	32.310	113,225
2026-03-11	32.100	32.600	32.100	32.560	32.560	82,028
2026-03-10	32.000	32.690	32.000	32.100	32.100	152,161
2026-03-09	32.180	32.450	31.920	32.000	32.000	75,435
2026-03-08	31.920	32.270	31.820	32.180	32.180	168,196
2026-03-05	31.640	32.690	31.640	31.920	31.920	172,822
2026-03-04	31.600	31.990	31.150	31.640	31.640	190,649
2026-03-03	31.400	31.990	31.000	31.600	31.600	122,749
2026-03-02	31.150	31.990	31.150	31.400	31.400	71,027
2026-03-01	32.690	32.690	29.720	31.150	31.150	184,612
2026-02-26	32.260	33.100	31.780	32.690	32.690	148,298
2026-02-25	33.030	33.400	31.240	32.260	32.260	170,819
2026-02-24	32.510	33.890	32.290	33.030	33.030	177,372
2026-02-23	32.200	32.760	31.850	32.510	32.510	95,237
2026-02-22	33.220	34.150	32.160	32.200	32.200	183,817
2026-02-19	34.840	35.240	33.210	33.220	33.220	497,991
2026-02-18	33.100	35.800	33.010	34.840	34.840	1,976,751
2026-02-17	32.640	33.160	32.640	33.100	33.100	233,222
2026-02-16	33.520	33.700	32.600	32.640	32.640	201,749
2026-02-15	32.410	33.600	32.380	33.520	33.520	135,439
2026-02-12	32.500	32.900	32.180	32.410	32.410	67,338
2026-02-11	33.000	33.400	32.400	32.500	32.500	79,737
2026-02-10	33.460	33.640	32.990	33.000	33.000	83,496
2026-02-09	33.270	33.870	33.120	33.460	33.460	122,865
2026-02-08	33.190	34.230	33.080	33.270	33.270	266,619
2026-02-05	32.550	33.840	32.000	33.190	33.190	427,988
2026-02-04	32.400	32.760	32.060	32.550	32.550	127,317
2026-02-03	31.410	32.470	31.410	32.400	32.400	301,919
2026-02-02	31.050	31.450	30.760	31.410	31.410	102,348
2026-02-01	30.500	31.280	30.000	31.050	31.050	124,476
2026-01-28	31.470	31.500	30.300	30.500	30.500	252,932
2026-01-27	30.820	31.550	30.800	31.470	31.470	189,824
2026-01-26	31.010	31.400	30.620	30.820	30.820	112,188
2026-01-25	31.590	31.990	30.930	31.010	31.010	188,947
2026-01-22	31.600	32.300	31.430	31.590	31.590	232,052
2026-01-21	31.140	32.470	31.090	31.600	31.600	214,531
2026-01-20	31.560	31.800	31.010	31.140	31.140	207,146
2026-01-19	31.060	31.700	31.040	31.560	31.560	67,304
2026-01-18	30.380	31.700	30.380	31.060	31.060	37,665

← NewerPage 3 of 21 · 1,214 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.