El Badr Investment And Development BID historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.120	2.120	2.120	2.120	2.120	0
2026-07-27	2.120	2.120	2.120	2.120	2.120	0
2026-07-26	2.120	2.120	2.120	2.120	2.120	0
2026-07-22	2.120	2.120	2.120	2.120	2.120	0
2026-07-21	2.120	2.120	2.120	2.120	2.120	0
2026-07-20	2.120	2.120	2.020	2.120	2.120	530,544
2026-07-19	2.020	2.020	2.020	2.020	2.020	95,881
2026-07-16	1.900	1.930	1.890	1.930	1.930	246,196
2026-07-15	1.770	1.840	1.680	1.840	1.840	5,692,703
2026-07-14	1.760	1.760	1.760	1.760	1.760	0
2026-07-13	1.760	1.760	1.760	1.760	1.760	0
2026-07-12	1.760	1.760	1.760	1.760	1.760	0
2026-07-10	1.760	1.760	1.760	1.760	1.760	0
2026-07-09	1.760	1.760	1.760	1.760	1.760	0
2026-07-08	1.760	1.760	1.760	1.760	1.760	0
2026-07-07	1.760	1.760	1.760	1.760	1.760	0
2026-07-06	1.760	1.760	1.760	1.760	1.760	0
2026-07-05	1.760	1.760	1.760	1.760	1.760	0
2026-07-04	1.760	1.760	1.760	1.760	1.760	0
2026-07-01	1.760	1.760	1.760	1.760	1.760	0
2026-06-30	1.760	1.760	1.760	1.760	1.760	0
2026-06-29	1.760	1.760	1.760	1.760	1.760	0
2026-06-28	1.760	1.760	1.760	1.760	1.760	0
2026-06-25	1.760	1.760	1.760	1.760	1.760	0
2026-06-24	1.690	1.770	1.690	1.760	1.760	560,146
2026-06-23	1.680	1.690	1.620	1.690	1.690	731,542
2026-06-22	1.610	1.610	1.540	1.610	1.610	224,271
2026-06-21	1.480	1.540	1.420	1.540	1.540	275,676
2026-06-17	1.390	1.480	1.380	1.470	1.470	508,674
2026-06-16	1.340	1.410	1.340	1.410	1.410	316,432
2026-06-15	1.400	1.400	1.330	1.350	1.350	155,538
2026-06-14	1.370	1.430	1.320	1.400	1.400	240,476
2026-06-11	1.380	1.410	1.350	1.380	1.380	115,039
2026-06-10	1.400	1.400	1.350	1.370	1.370	95,769
2026-06-09	1.380	1.420	1.360	1.370	1.370	49,432
2026-06-08	1.390	1.390	1.340	1.370	1.370	175,219
2026-06-07	1.400	1.470	1.330	1.330	1.330	311,842
2026-06-04	1.350	1.410	1.290	1.400	1.400	195,322
2026-06-03	1.370	1.380	1.320	1.350	1.350	113,895
2026-06-02	1.390	1.410	1.360	1.380	1.380	113,622
2026-06-01	1.380	1.460	1.380	1.400	1.400	74,981
2026-05-25	1.410	1.520	1.380	1.400	1.400	905,658
2026-05-24	1.390	1.450	1.390	1.450	1.450	981,858
2026-05-21	1.390	1.390	1.330	1.390	1.390	788,804
2026-05-20	1.300	1.330	1.300	1.330	1.330	543,070
2026-05-19	1.270	1.290	1.240	1.270	1.270	701,269
2026-05-18	1.250	1.280	1.240	1.250	1.250	189,485
2026-05-17	1.270	1.280	1.250	1.260	1.260	192,623
2026-05-14	1.280	1.280	1.260	1.280	1.280	109,489
2026-05-13	1.280	1.280	1.260	1.280	1.280	92,689
2026-05-12	1.270	1.290	1.270	1.280	1.280	11,864
2026-05-11	1.260	1.300	1.260	1.280	1.280	139,471
2026-05-10	1.300	1.300	1.250	1.250	1.250	295,895
2026-05-06	1.300	1.300	1.290	1.290	1.290	32,831
2026-05-05	1.280	1.300	1.280	1.290	1.290	118,414
2026-05-04	1.290	1.310	1.280	1.290	1.290	103,639
2026-05-03	1.300	1.320	1.280	1.290	1.290	209,042
2026-04-30	1.340	1.340	1.290	1.300	1.300	158,608
2026-04-29	1.340	1.340	1.300	1.320	1.320	378,187
2026-04-28	1.340	1.350	1.290	1.350	1.350	549,913

← NewerPage 2 of 8 · 434 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.