El Ahli Investment and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 34.550 | 35.390 | 34.050 | 34.140 | 34.140 | 349,815 |
| 2024-10-23 | 35.210 | 35.550 | 34.510 | 34.550 | 34.550 | 646,189 |
| 2024-10-22 | 35.300 | 36.800 | 35.200 | 35.210 | 35.210 | 1,144,136 |
| 2024-10-21 | 33.550 | 35.500 | 32.650 | 35.300 | 35.300 | 1,104,050 |
| 2024-10-20 | 33.250 | 35.200 | 33.250 | 33.550 | 33.550 | 1,824,271 |
| 2024-10-17 | 32.450 | 33.580 | 32.350 | 33.250 | 33.250 | 788,880 |
| 2024-10-16 | 32.300 | 33.530 | 32.300 | 32.450 | 32.450 | 361,776 |
| 2024-10-15 | 31.670 | 32.700 | 31.670 | 32.300 | 32.300 | 313,832 |
| 2024-10-14 | 31.930 | 32.250 | 31.210 | 31.670 | 31.670 | 300,601 |
| 2024-10-13 | 33.420 | 33.890 | 31.600 | 31.930 | 31.930 | 534,522 |
| 2024-10-10 | 32.000 | 34.590 | 32.000 | 33.420 | 33.420 | 2,408,844 |
| 2024-10-09 | 30.500 | 32.000 | 30.420 | 32.000 | 32.000 | 377,673 |
| 2024-10-08 | 31.570 | 31.860 | 30.100 | 30.500 | 30.500 | 298,140 |
| 2024-10-07 | 31.440 | 32.500 | 31.250 | 31.570 | 31.570 | 363,422 |
| 2024-10-03 | 31.530 | 32.000 | 31.400 | 31.440 | 31.440 | 186,675 |
| 2024-10-02 | 32.420 | 32.510 | 31.520 | 31.530 | 31.530 | 359,892 |
| 2024-10-01 | 32.580 | 33.250 | 32.300 | 32.420 | 32.420 | 366,759 |
| 2024-09-30 | 32.700 | 33.200 | 32.510 | 32.580 | 32.580 | 341,399 |
| 2024-09-29 | 32.990 | 33.600 | 32.510 | 32.700 | 32.700 | 318,578 |
| 2024-09-26 | 33.000 | 33.840 | 32.950 | 32.990 | 32.990 | 897,064 |
| 2024-09-25 | 32.200 | 33.300 | 32.200 | 33.000 | 33.000 | 902,560 |
| 2024-09-24 | 32.110 | 32.640 | 32.050 | 32.200 | 32.200 | 303,381 |
| 2024-09-23 | 32.460 | 32.880 | 32.030 | 32.110 | 32.110 | 508,845 |
| 2024-09-22 | 32.120 | 32.780 | 32.120 | 32.460 | 32.460 | 318,414 |
| 2024-09-19 | 32.480 | 32.890 | 32.100 | 32.120 | 32.120 | 343,091 |
| 2024-09-18 | 32.270 | 32.750 | 31.900 | 32.480 | 32.480 | 348,196 |
| 2024-09-17 | 32.590 | 33.330 | 32.240 | 32.270 | 32.270 | 800,997 |
| 2024-09-16 | 31.160 | 32.600 | 31.160 | 32.590 | 32.590 | 714,019 |
| 2024-09-12 | 31.060 | 31.600 | 31.050 | 31.160 | 31.160 | 139,907 |
| 2024-09-11 | 30.870 | 31.400 | 30.550 | 31.060 | 31.060 | 198,734 |
| 2024-09-10 | 31.860 | 32.400 | 30.700 | 30.870 | 30.870 | 418,136 |
| 2024-09-09 | 31.500 | 32.550 | 31.500 | 31.860 | 31.860 | 444,541 |
| 2024-09-08 | 32.350 | 32.590 | 31.130 | 31.500 | 31.500 | 615,322 |
| 2024-09-05 | 33.860 | 34.110 | 32.000 | 32.350 | 32.350 | 1,092,095 |
| 2024-09-04 | 32.500 | 34.140 | 31.800 | 33.860 | 33.860 | 3,019,501 |
| 2024-09-03 | 30.320 | 32.900 | 30.320 | 32.500 | 32.500 | 1,803,810 |
| 2024-09-02 | 31.260 | 31.460 | 30.320 | 30.320 | 30.320 | 391,419 |
| 2024-09-01 | 30.800 | 31.870 | 30.800 | 31.260 | 31.260 | 604,742 |
| 2024-08-29 | 31.200 | 31.600 | 30.750 | 30.800 | 30.800 | 489,529 |
| 2024-08-28 | 30.560 | 31.430 | 30.490 | 31.200 | 31.200 | 886,988 |
| 2024-08-27 | 30.800 | 31.400 | 30.230 | 30.560 | 30.560 | 769,701 |
| 2024-08-26 | 29.750 | 31.500 | 29.750 | 30.800 | 30.800 | 1,856,272 |
| 2024-08-25 | 29.060 | 29.750 | 29.010 | 29.750 | 29.750 | 614,352 |
| 2024-08-22 | 29.330 | 29.950 | 29.000 | 29.060 | 29.060 | 451,359 |
| 2024-08-21 | 29.490 | 30.490 | 29.010 | 29.330 | 29.330 | 879,232 |
| 2024-08-20 | 28.400 | 29.490 | 28.400 | 29.490 | 29.490 | 554,539 |
| 2024-08-19 | 28.030 | 29.150 | 28.030 | 28.400 | 28.400 | 603,357 |
| 2024-08-18 | 28.000 | 28.650 | 28.000 | 28.030 | 28.030 | 240,040 |
| 2024-08-15 | 27.790 | 29.300 | 27.790 | 28.000 | 28.000 | 582,469 |
| 2024-08-14 | 27.700 | 28.350 | 27.700 | 27.790 | 27.790 | 250,222 |
| 2024-08-13 | 28.360 | 28.750 | 27.610 | 27.700 | 27.700 | 200,923 |
| 2024-08-12 | 28.060 | 29.440 | 28.060 | 28.360 | 28.360 | 667,884 |
| 2024-08-11 | 27.740 | 28.450 | 27.740 | 28.060 | 28.060 | 208,132 |
| 2024-08-08 | 27.860 | 28.890 | 27.200 | 27.740 | 27.740 | 455,285 |
| 2024-08-07 | 26.900 | 27.900 | 26.740 | 27.860 | 27.860 | 371,617 |
| 2024-08-06 | 26.390 | 28.000 | 26.390 | 26.900 | 26.900 | 279,166 |
| 2024-08-05 | 28.000 | 28.000 | 25.000 | 26.390 | 26.390 | 442,787 |
| 2024-08-04 | 30.070 | 30.070 | 27.600 | 28.000 | 28.000 | 530,671 |
| 2024-08-01 | 30.910 | 31.200 | 30.040 | 30.070 | 30.070 | 431,352 |
| 2024-07-31 | 31.170 | 31.540 | 30.910 | 30.910 | 30.910 | 508,979 |
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.