El Ahli Investment and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 29.710 | 31.100 | 29.710 | 30.010 | 30.010 | 724,461 |
| 2025-01-19 | 29.250 | 30.000 | 29.080 | 29.710 | 29.710 | 402,343 |
| 2025-01-16 | 28.520 | 29.250 | 28.520 | 29.250 | 29.250 | 164,627 |
| 2025-01-15 | 28.010 | 29.250 | 28.010 | 28.520 | 28.520 | 97,311 |
| 2025-01-14 | 28.470 | 28.750 | 27.410 | 28.010 | 28.010 | 127,207 |
| 2025-01-13 | 28.510 | 29.630 | 28.300 | 28.470 | 28.470 | 182,888 |
| 2025-01-12 | 29.710 | 29.710 | 28.380 | 28.510 | 28.510 | 104,674 |
| 2025-01-09 | 29.720 | 30.300 | 29.550 | 29.710 | 29.710 | 98,949 |
| 2025-01-08 | 30.390 | 30.620 | 29.560 | 29.720 | 29.720 | 115,869 |
| 2025-01-06 | 30.580 | 30.940 | 30.100 | 30.390 | 30.390 | 141,997 |
| 2025-01-05 | 30.010 | 31.220 | 30.010 | 30.580 | 30.580 | 329,546 |
| 2025-01-02 | 29.060 | 30.100 | 29.060 | 30.010 | 30.010 | 149,743 |
| 2024-12-31 | 28.950 | 29.600 | 28.710 | 29.060 | 29.060 | 136,854 |
| 2024-12-30 | 29.730 | 30.000 | 28.360 | 28.950 | 28.950 | 187,241 |
| 2024-12-29 | 30.110 | 30.490 | 29.640 | 29.730 | 29.730 | 82,367 |
| 2024-12-26 | 30.420 | 30.490 | 29.850 | 30.110 | 30.110 | 229,175 |
| 2024-12-25 | 30.030 | 30.490 | 29.850 | 30.420 | 30.420 | 0 |
| 2024-12-24 | 30.900 | 30.900 | 29.770 | 30.030 | 30.030 | 282,419 |
| 2024-12-23 | 32.180 | 32.470 | 30.810 | 30.900 | 30.900 | 285,318 |
| 2024-12-22 | 32.560 | 32.960 | 32.070 | 32.180 | 32.180 | 99,918 |
| 2024-12-19 | 32.850 | 32.950 | 32.300 | 32.560 | 32.560 | 140,902 |
| 2024-12-18 | 33.970 | 34.500 | 32.600 | 32.850 | 32.850 | 830,480 |
| 2024-12-17 | 34.140 | 34.140 | 33.200 | 33.970 | 33.970 | 1,025,166 |
| 2024-12-16 | 31.480 | 34.420 | 31.480 | 34.140 | 34.140 | 2,169,106 |
| 2024-12-15 | 31.220 | 31.750 | 31.200 | 31.480 | 31.480 | 47,276 |
| 2024-12-12 | 31.430 | 31.940 | 31.000 | 31.220 | 31.220 | 239,583 |
| 2024-12-11 | 31.000 | 32.490 | 31.000 | 31.430 | 31.430 | 397,308 |
| 2024-12-10 | 31.490 | 31.810 | 31.000 | 31.000 | 31.000 | 110,033 |
| 2024-12-09 | 31.480 | 32.200 | 31.450 | 31.490 | 31.490 | 235,935 |
| 2024-12-08 | 31.540 | 31.980 | 31.430 | 31.480 | 31.480 | 69,353 |
| 2024-12-05 | 31.600 | 31.960 | 31.450 | 31.540 | 31.540 | 138,022 |
| 2024-12-04 | 31.450 | 31.870 | 31.300 | 31.600 | 31.600 | 117,375 |
| 2024-12-03 | 31.570 | 32.130 | 31.450 | 31.450 | 31.450 | 173,817 |
| 2024-12-02 | 31.610 | 32.210 | 31.520 | 31.570 | 31.570 | 102,546 |
| 2024-12-01 | 31.230 | 31.940 | 31.230 | 31.610 | 31.610 | 129,297 |
| 2024-11-28 | 31.180 | 31.690 | 30.800 | 31.230 | 31.230 | 153,512 |
| 2024-11-27 | 32.030 | 32.480 | 31.000 | 31.180 | 31.180 | 137,766 |
| 2024-11-26 | 32.160 | 32.800 | 31.830 | 32.030 | 32.030 | 36,559 |
| 2024-11-25 | 32.660 | 32.860 | 32.010 | 32.160 | 32.160 | 76,703 |
| 2024-11-24 | 33.000 | 33.490 | 32.600 | 32.660 | 32.660 | 58,658 |
| 2024-11-21 | 32.660 | 33.470 | 32.600 | 33.000 | 33.000 | 157,713 |
| 2024-11-20 | 33.300 | 33.700 | 32.610 | 32.660 | 32.660 | 127,012 |
| 2024-11-19 | 33.720 | 33.800 | 33.260 | 33.300 | 33.300 | 159,959 |
| 2024-11-18 | 34.320 | 34.780 | 33.670 | 33.720 | 33.720 | 179,205 |
| 2024-11-17 | 34.960 | 35.220 | 34.300 | 34.320 | 34.320 | 219,350 |
| 2024-11-14 | 35.170 | 35.690 | 34.900 | 34.960 | 34.960 | 390,485 |
| 2024-11-13 | 34.620 | 35.450 | 34.620 | 35.170 | 35.170 | 520,695 |
| 2024-11-12 | 34.500 | 35.060 | 34.500 | 34.620 | 34.620 | 261,211 |
| 2024-11-11 | 34.460 | 35.060 | 34.430 | 34.500 | 34.500 | 239,227 |
| 2024-11-10 | 34.710 | 35.160 | 34.440 | 34.460 | 34.460 | 240,580 |
| 2024-11-07 | 34.000 | 34.850 | 34.000 | 34.710 | 34.710 | 417,693 |
| 2024-11-06 | 33.770 | 34.430 | 33.770 | 34.000 | 34.000 | 212,277 |
| 2024-11-05 | 34.160 | 34.650 | 33.720 | 33.770 | 33.770 | 237,313 |
| 2024-11-04 | 33.830 | 35.000 | 33.830 | 34.160 | 34.160 | 591,148 |
| 2024-11-03 | 34.250 | 34.500 | 33.820 | 33.830 | 33.830 | 243,878 |
| 2024-10-31 | 34.290 | 34.700 | 34.100 | 34.250 | 34.250 | 200,492 |
| 2024-10-30 | 33.520 | 34.800 | 33.520 | 34.290 | 34.290 | 511,401 |
| 2024-10-29 | 33.710 | 34.000 | 33.040 | 33.520 | 33.520 | 222,520 |
| 2024-10-28 | 33.920 | 34.450 | 33.630 | 33.710 | 33.710 | 397,268 |
| 2024-10-27 | 34.140 | 35.090 | 33.870 | 33.920 | 33.920 | 292,561 |
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.