El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	30.870	31.740	30.250	30.380	30.380	129,691
2026-01-14	32.010	32.250	30.210	30.870	30.870	242,136
2026-01-13	32.840	33.030	31.770	32.010	32.010	175,378
2026-01-12	33.200	33.600	32.770	32.840	32.840	137,677
2026-01-11	33.140	33.420	33.000	33.200	33.200	166,499
2026-01-08	33.380	33.640	33.100	33.140	33.140	147,479
2026-01-06	33.610	33.900	33.120	33.380	33.380	221,280
2026-01-05	34.100	34.400	33.520	33.610	33.610	140,931
2026-01-04	33.800	34.960	33.800	34.100	34.100	301,998
2025-12-31	34.240	34.500	33.720	33.800	33.800	210,185
2025-12-30	33.740	34.870	33.600	34.240	34.240	535,765
2025-12-29	34.000	34.500	33.700	33.740	33.740	132,472
2025-12-28	33.990	34.300	33.800	34.000	34.000	129,461
2025-12-25	34.000	35.400	33.710	33.990	33.990	236,083
2025-12-24	34.440	34.700	34.000	34.000	34.000	214,973
2025-12-23	34.470	34.850	33.890	34.440	34.440	176,277
2025-12-22	34.750	35.400	34.400	34.470	34.470	502,473
2025-12-21	33.960	34.990	33.960	34.750	34.750	436,155
2025-12-18	33.190	34.150	33.030	33.960	33.960	368,967
2025-12-17	33.340	33.500	33.130	33.190	33.190	109,901
2025-12-16	33.710	33.900	33.300	33.340	33.340	100,392
2025-12-15	33.600	34.060	33.590	33.710	33.710	146,631
2025-12-14	33.800	34.080	33.590	33.600	33.600	161,877
2025-12-11	33.920	34.100	33.700	33.800	33.800	207,725
2025-12-10	34.000	34.500	33.910	33.920	33.920	303,514
2025-12-09	33.750	34.900	33.750	34.000	34.000	585,279
2025-12-08	33.770	34.180	33.700	33.750	33.750	187,271
2025-12-07	34.100	34.700	33.600	33.770	33.770	357,446
2025-12-04	33.810	34.180	33.050	34.100	34.100	565,970
2025-12-03	34.180	35.390	33.800	33.810	33.810	1,525,427
2025-12-02	32.980	34.690	32.000	34.180	34.180	4,672,732
2025-12-01	33.460	33.700	32.760	32.980	32.980	179,724
2025-11-30	33.350	33.670	31.770	33.460	33.460	144,883
2025-11-27	33.990	34.000	33.300	33.350	33.350	133,318
2025-11-26	34.180	34.400	33.900	33.990	33.990	111,970
2025-11-25	34.990	35.290	34.110	34.180	34.180	123,661
2025-11-24	35.200	35.700	34.950	34.990	34.990	144,324
2025-11-23	35.290	35.930	35.140	35.200	35.200	178,862
2025-11-20	35.220	35.500	35.100	35.290	35.290	145,418
2025-11-19	35.480	35.510	34.930	35.220	35.220	201,658
2025-11-18	36.030	36.150	35.350	35.480	35.480	283,504
2025-11-17	35.990	36.340	35.800	36.030	36.030	156,595
2025-11-16	35.380	36.440	35.300	35.990	35.990	404,103
2025-11-13	35.530	35.870	35.330	35.380	35.380	135,224
2025-11-12	35.210	35.600	34.860	35.530	35.530	219,985
2025-11-11	35.190	35.700	35.110	35.210	35.210	93,475
2025-11-10	35.580	35.580	34.870	35.190	35.190	79,021
2025-11-09	36.110	36.480	35.350	35.580	35.580	226,703
2025-11-06	36.320	36.590	36.060	36.110	36.110	228,201
2025-11-05	36.300	37.150	36.110	36.320	36.320	428,032
2025-11-04	36.130	36.900	36.130	36.300	36.300	262,600
2025-11-03	36.080	36.370	35.900	36.130	36.130	195,669
2025-11-02	36.140	36.420	35.950	36.080	36.080	65,210
2025-10-30	36.360	36.720	36.100	36.140	36.140	295,811
2025-10-29	35.990	36.570	35.910	36.360	36.360	226,615
2025-10-28	36.160	36.480	35.850	35.990	35.990	179,048
2025-10-27	36.030	36.500	36.000	36.160	36.160	193,498
2025-10-26	36.190	36.750	36.000	36.030	36.030	182,205
2025-10-23	35.890	36.800	35.890	36.190	36.190	209,573
2025-10-22	36.160	36.540	35.850	35.890	35.890	106,328

← NewerPage 4 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.