El Ahli Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	26.970	27.690	26.900	27.360	27.360	336,241
2025-04-17	26.980	27.230	26.700	26.970	26.970	95,987
2025-04-16	27.000	27.340	26.890	26.980	26.980	69,605
2025-04-15	26.840	27.700	26.820	27.000	27.000	121,699
2025-04-14	26.740	27.300	26.740	26.840	26.840	137,338
2025-04-13	26.220	27.100	26.220	26.740	26.740	249,233
2025-04-10	25.830	26.980	25.830	26.220	26.220	62,147
2025-04-09	26.700	26.900	25.750	25.830	25.830	97,037
2025-04-08	26.310	26.820	26.310	26.700	26.700	129,493
2025-04-07	26.260	26.490	25.800	26.310	26.310	84,883
2025-04-06	28.520	28.520	25.710	26.260	26.260	291,848
2025-04-03	28.430	28.700	28.030	28.520	28.520	62,353
2025-03-27	28.100	28.900	28.100	28.430	28.430	87,207
2025-03-26	28.350	28.730	28.060	28.100	28.100	44,867
2025-03-25	28.270	28.740	28.270	28.350	28.350	19,641
2025-03-24	28.730	28.730	28.150	28.270	28.270	43,528
2025-03-23	28.790	29.240	28.540	28.730	28.730	126,832
2025-03-20	28.250	29.970	28.250	28.790	28.790	438,683
2025-03-19	28.330	29.200	28.040	28.250	28.250	137,880
2025-03-18	28.180	28.740	27.860	28.330	28.330	62,011
2025-03-17	28.520	28.600	28.100	28.180	28.180	57,270
2025-03-16	28.770	29.260	28.500	28.520	28.520	88,217
2025-03-13	29.080	29.350	28.730	28.770	28.770	148,561
2025-03-12	28.310	29.550	28.250	29.080	29.080	401,786
2025-03-11	28.180	28.480	27.500	28.310	28.310	117,796
2025-03-10	28.000	28.630	28.000	28.180	28.180	214,386
2025-03-09	26.760	28.800	26.700	28.000	28.000	324,276
2025-03-06	27.080	27.300	26.550	26.760	26.760	96,320
2025-03-05	27.300	27.490	27.010	27.080	27.080	28,201
2025-03-04	27.260	27.470	27.080	27.300	27.300	20,967
2025-03-03	27.420	27.900	27.000	27.260	27.260	45,108
2025-03-02	27.480	28.000	27.350	27.420	27.420	49,558
2025-02-27	27.570	27.730	27.400	27.480	27.480	69,650
2025-02-26	27.760	28.100	27.010	27.570	27.570	38,958
2025-02-25	28.150	28.150	27.600	27.760	27.760	42,955
2025-02-24	28.330	28.500	27.900	28.150	28.150	109,662
2025-02-23	27.920	28.400	27.610	28.330	28.330	108,033
2025-02-20	28.020	28.190	27.710	27.920	27.920	45,803
2025-02-19	28.320	28.600	27.900	28.020	28.020	95,277
2025-02-18	27.640	28.820	27.640	28.320	28.320	279,698
2025-02-17	27.660	27.950	27.460	27.640	27.640	67,414
2025-02-16	27.220	27.970	27.220	27.660	27.660	52,172
2025-02-13	27.050	27.730	27.050	27.220	27.220	90,782
2025-02-12	27.880	27.880	26.030	27.050	27.050	121,231
2025-02-11	28.790	28.950	27.700	27.880	27.880	114,031
2025-02-10	28.790	29.340	28.760	28.790	28.790	56,191
2025-02-09	28.730	29.440	28.720	28.790	28.790	87,186
2025-02-06	28.410	29.600	28.410	28.730	28.730	274,326
2025-02-05	28.550	28.940	28.300	28.410	28.410	113,630
2025-02-04	28.510	28.930	28.510	28.550	28.550	75,523
2025-02-03	29.250	29.250	28.470	28.510	28.510	158,302
2025-02-02	29.170	29.380	28.820	29.250	29.250	52,982
2025-01-30	29.350	29.800	29.070	29.170	29.170	101,758
2025-01-29	29.110	30.100	29.110	29.350	29.350	171,376
2025-01-28	28.960	29.540	28.960	29.110	29.110	203,778
2025-01-27	29.370	29.650	28.800	28.960	28.960	117,598
2025-01-26	29.520	30.000	29.300	29.370	29.370	115,594
2025-01-23	29.740	30.200	29.490	29.520	29.520	165,075
2025-01-22	29.870	30.310	29.700	29.740	29.740	236,324
2025-01-21	30.010	30.780	29.770	29.870	29.870	424,790

← NewerPage 7 of 21 · 1,215 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.