El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.900	33.250	31.750	31.870	31.870	173,641
2025-07-27	31.890	33.250	31.890	32.900	32.900	692,495
2025-07-23	31.020	32.190	30.890	31.890	31.890	530,648
2025-07-22	30.890	31.770	30.890	31.020	31.020	158,658
2025-07-21	32.280	32.590	30.550	30.890	30.890	435,454
2025-07-20	32.170	33.200	32.000	32.280	32.280	276,314
2025-07-17	32.020	32.800	31.900	32.170	32.170	187,837
2025-07-16	33.030	33.200	31.900	32.020	32.020	409,847
2025-07-15	34.010	34.600	32.900	33.030	33.030	374,809
2025-07-14	34.000	36.000	34.000	34.010	34.010	1,938,752
2025-07-13	32.990	34.800	32.600	34.000	34.000	1,107,908
2025-07-10	33.300	33.980	32.500	32.990	32.990	614,158
2025-07-09	31.200	33.300	30.500	33.300	33.300	672,080
2025-07-07	30.040	31.200	29.400	31.200	31.200	440,575
2025-07-06	30.050	30.650	29.800	30.040	30.040	124,804
2025-07-02	30.280	31.000	30.020	30.050	30.050	383,905
2025-07-01	29.140	30.290	29.140	30.280	30.280	423,741
2025-06-30	29.020	29.500	28.860	29.140	29.140	399,591
2025-06-29	28.300	29.200	28.300	29.020	29.020	332,362
2025-06-25	27.730	28.390	27.600	28.300	28.300	123,942
2025-06-24	26.670	28.050	26.670	27.730	27.730	140,710
2025-06-23	26.040	27.000	26.040	26.670	26.670	69,973
2025-06-22	25.750	26.900	23.900	26.040	26.040	100,525
2025-06-19	26.590	27.460	25.500	25.750	25.750	172,633
2025-06-18	26.580	27.090	26.400	26.590	26.590	90,191
2025-06-17	26.970	27.610	26.530	26.580	26.580	165,979
2025-06-16	27.170	27.850	26.920	26.970	26.970	164,741
2025-06-15	28.850	28.850	25.850	27.170	27.170	116,102
2025-06-12	30.250	30.270	28.500	28.850	28.850	236,649
2025-06-11	30.780	31.390	30.180	30.250	30.250	290,164
2025-06-10	30.550	31.390	30.550	30.780	30.780	418,946
2025-06-04	30.900	31.650	30.520	30.550	30.550	745,116
2025-06-03	29.130	30.900	29.130	30.900	30.900	1,033,235
2025-06-02	29.200	29.730	28.900	29.130	29.130	81,514
2025-06-01	28.980	29.800	28.980	29.200	29.200	229,198
2025-05-29	28.110	29.400	28.000	28.980	28.980	591,488
2025-05-28	28.140	28.540	28.010	28.110	28.110	70,772
2025-05-27	27.760	28.400	27.760	28.140	28.140	134,934
2025-05-26	27.800	28.000	27.740	27.760	27.760	48,040
2025-05-25	27.690	28.290	27.690	27.800	27.800	131,889
2025-05-22	27.930	28.340	27.460	27.690	27.690	64,409
2025-05-21	27.840	28.460	27.840	27.930	27.930	52,587
2025-05-20	27.660	28.090	27.660	27.840	27.840	56,827
2025-05-19	27.940	28.390	27.150	27.660	27.660	99,636
2025-05-18	28.300	28.800	27.900	27.940	27.940	100,159
2025-05-15	28.000	28.690	28.000	28.300	28.300	145,827
2025-05-14	27.980	28.500	27.950	28.000	28.000	120,842
2025-05-13	28.140	28.800	27.940	27.980	27.980	67,824
2025-05-12	28.390	28.650	27.920	28.140	28.140	83,301
2025-05-11	28.530	28.970	28.350	28.390	28.390	96,698
2025-05-08	28.520	28.930	28.230	28.530	28.530	85,124
2025-05-07	28.820	29.270	28.500	28.520	28.520	156,599
2025-05-06	28.900	29.770	28.630	28.820	28.820	454,311
2025-05-05	28.480	29.400	28.480	28.900	28.900	305,208
2025-05-04	28.390	28.700	28.350	28.480	28.480	77,795
2025-04-30	28.390	28.530	28.210	28.390	28.390	85,312
2025-04-29	27.860	29.000	27.810	28.390	28.390	373,498
2025-04-28	28.210	28.400	27.830	27.860	27.860	147,211
2025-04-27	27.710	28.680	27.710	28.210	28.210	368,657
2025-04-23	27.360	28.090	27.360	27.710	27.710	313,541

← NewerPage 6 of 21 · 1,213 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.