El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	36.190	36.700	35.710	36.160	36.160	364,100
2025-10-20	36.670	36.960	36.000	36.190	36.190	205,468
2025-10-19	36.160	37.300	36.160	36.670	36.670	433,936
2025-10-16	36.160	36.630	36.110	36.160	36.160	208,292
2025-10-15	36.030	36.620	35.990	36.160	36.160	168,159
2025-10-14	35.350	36.660	35.310	36.030	36.030	390,993
2025-10-13	35.260	35.720	35.210	35.350	35.350	140,521
2025-10-12	35.560	35.640	35.170	35.260	35.260	87,094
2025-10-08	35.980	35.980	35.300	35.560	35.560	144,605
2025-10-07	35.960	36.250	35.810	35.980	35.980	130,761
2025-10-06	35.860	36.390	35.860	35.960	35.960	182,997
2025-10-05	35.450	36.360	35.450	35.860	35.860	158,275
2025-10-02	35.690	35.860	35.100	35.450	35.450	154,824
2025-10-01	36.010	36.650	35.610	35.690	35.690	299,466
2025-09-30	36.660	36.960	36.000	36.010	36.010	302,206
2025-09-29	36.020	37.180	36.020	36.660	36.660	491,153
2025-09-28	35.270	36.440	35.270	36.020	36.020	456,754
2025-09-25	35.080	35.600	35.080	35.270	35.270	118,737
2025-09-24	35.400	35.700	35.000	35.080	35.080	143,276
2025-09-23	35.400	35.900	35.360	35.400	35.400	214,463
2025-09-22	35.360	35.900	35.110	35.400	35.400	119,439
2025-09-21	35.760	36.000	35.020	35.360	35.360	232,383
2025-09-18	35.920	36.470	35.720	35.760	35.760	216,402
2025-09-17	35.930	36.350	35.020	35.920	35.920	221,591
2025-09-16	37.500	37.750	35.500	35.930	35.930	392,893
2025-09-15	37.990	38.000	36.910	37.500	37.500	666,003
2025-09-14	38.090	38.500	37.750	37.990	37.990	259,239
2025-09-11	37.720	39.080	37.720	38.090	38.090	1,185,000
2025-09-10	38.390	38.640	37.460	37.720	37.720	673,979
2025-09-09	36.140	38.470	36.140	38.390	38.390	1,679,355
2025-09-08	34.480	36.700	34.480	36.140	36.140	1,274,309
2025-09-07	34.700	35.100	33.850	34.480	34.480	326,768
2025-09-03	35.400	35.990	34.700	34.700	34.700	522,908
2025-09-02	35.240	36.500	35.240	35.400	35.400	934,292
2025-09-01	33.800	35.800	33.500	35.240	35.240	1,090,376
2025-08-31	32.710	35.200	32.710	33.800	33.800	1,392,448
2025-08-28	32.000	32.980	31.920	32.570	32.570	291,484
2025-08-27	31.770	32.400	31.610	32.000	32.000	103,767
2025-08-26	32.650	32.800	31.700	31.770	31.770	168,921
2025-08-25	32.140	33.400	32.140	32.650	32.650	438,567
2025-08-24	31.530	32.500	31.530	32.140	32.140	150,819
2025-08-21	32.100	32.500	31.500	31.530	31.530	180,217
2025-08-20	33.240	33.340	32.100	32.100	32.100	345,128
2025-08-19	33.150	33.650	33.050	33.240	33.240	361,265
2025-08-18	33.000	34.000	33.000	33.150	33.150	783,290
2025-08-17	32.150	33.800	32.150	33.000	33.000	1,459,765
2025-08-14	30.590	32.880	30.200	32.150	32.150	1,801,729
2025-08-13	31.000	31.450	30.510	30.590	30.590	88,088
2025-08-12	31.030	31.180	30.820	31.000	31.000	102,444
2025-08-11	31.140	31.470	30.930	31.030	31.030	64,139
2025-08-10	31.130	31.470	31.010	31.140	31.140	65,897
2025-08-07	31.240	31.560	30.910	31.130	31.130	68,901
2025-08-06	30.820	31.500	30.710	31.240	31.240	117,181
2025-08-05	30.290	31.190	30.290	30.820	30.820	288,605
2025-08-04	29.960	30.800	29.960	30.290	30.290	283,066
2025-08-03	30.880	31.000	29.800	29.960	29.960	221,119
2025-07-31	30.960	31.750	30.850	30.880	30.880	208,673
2025-07-30	31.600	31.850	30.840	30.960	30.960	127,060
2025-07-29	31.870	32.680	31.130	31.600	31.600	111,471
2025-07-28	32.900	33.250	31.750	31.870	31.870	173,641

← NewerPage 5 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.