El Badr Investment And Development BID historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.360	1.380	1.320	1.330	1.330	360,240
2026-04-26	1.280	1.340	1.280	1.330	1.330	811,248
2026-04-23	1.270	1.300	1.270	1.280	1.280	143,726
2026-04-22	1.300	1.300	1.260	1.280	1.280	424,951
2026-04-21	1.330	1.330	1.290	1.290	1.290	185,445
2026-04-20	1.330	1.340	1.310	1.320	1.320	251,030
2026-04-19	1.310	1.330	1.290	1.310	1.310	139,209
2026-04-16	1.330	1.360	1.300	1.340	1.340	165,533
2026-04-15	1.310	1.360	1.280	1.320	1.320	187,126
2026-04-14	1.330	1.350	1.270	1.340	1.340	432,902
2026-04-12	1.330	1.330	1.330	1.330	1.330	415,131
2026-04-09	1.390	1.390	1.330	1.330	1.330	415,131
2026-04-08	1.420	1.420	1.370	1.390	1.390	163,414
2026-04-07	1.440	1.440	1.340	1.440	1.440	1,317,226
2026-04-06	1.380	1.380	1.380	1.380	1.380	344,777
2026-04-05	1.240	1.320	1.240	1.320	1.320	508,303
2026-04-02	1.300	1.300	1.240	1.260	1.260	259,318
2026-04-01	1.350	1.350	1.270	1.300	1.300	93,621
2026-03-31	1.330	1.370	1.270	1.300	1.300	432,640
2026-03-30	1.390	1.390	1.330	1.330	1.330	337,171
2026-03-29	1.400	1.400	1.340	1.390	1.390	434,988
2026-03-26	1.300	1.370	1.250	1.340	1.340	706,300
2026-03-25	1.310	1.310	1.310	1.310	1.310	168,972
2026-03-24	1.450	1.510	1.370	1.370	1.370	475,020
2026-03-18	1.430	1.440	1.400	1.440	1.440	368,740
2026-03-17	1.360	1.380	1.330	1.380	1.380	704,124
2026-03-16	1.320	1.320	1.320	1.320	1.320	466,876
2026-03-15	1.260	1.260	1.220	1.260	1.260	482,781
2026-03-12	1.160	1.200	1.160	1.200	1.200	284,335
2026-03-11	1.130	1.150	1.110	1.150	1.150	396,516
2026-03-10	1.100	1.140	1.100	1.100	1.100	45,974
2026-03-09	1.140	1.150	1.090	1.100	1.100	297,316
2026-03-08	1.150	1.150	1.090	1.110	1.110	120,813
2026-03-05	1.120	1.150	1.090	1.110	1.110	328,418
2026-03-04	1.140	1.170	1.090	1.100	1.100	233,184
2026-03-03	1.190	1.190	1.140	1.140	1.140	318,626
2026-03-02	1.190	1.230	1.190	1.190	1.190	331,782
2026-03-01	1.250	1.290	1.250	1.250	1.250	123,108
2026-02-26	1.320	1.320	1.260	1.310	1.310	589,013
2026-02-25	1.250	1.290	1.230	1.260	1.260	1,018,299
2026-02-24	1.190	1.240	1.160	1.230	1.230	225,188
2026-02-23	1.160	1.200	1.110	1.190	1.190	328,015
2026-02-22	1.150	1.170	1.130	1.150	1.150	45,179
2026-02-19	1.130	1.160	1.130	1.150	1.150	3,931
2026-02-18	1.130	1.160	1.130	1.150	1.150	19,038
2026-02-17	1.170	1.170	1.130	1.150	1.150	5,816
2026-02-16	1.150	1.170	1.130	1.150	1.150	50,181
2026-02-15	1.150	1.150	1.120	1.150	1.150	40,783
2026-02-12	1.150	1.150	1.120	1.150	1.150	29,624
2026-02-11	1.150	1.150	1.110	1.150	1.150	101,256
2026-02-10	1.130	1.160	1.120	1.150	1.150	25,408
2026-02-09	1.150	1.180	1.110	1.150	1.150	115,905
2026-02-08	1.120	1.170	1.110	1.150	1.150	100,493
2026-02-05	1.160	1.160	1.120	1.150	1.150	11,521
2026-02-04	1.140	1.160	1.120	1.150	1.150	108,179
2026-02-03	1.120	1.150	1.120	1.150	1.150	30,780
2026-02-02	1.140	1.150	1.110	1.150	1.150	43,195
2026-02-01	1.140	1.150	1.100	1.150	1.150	104,987
2026-01-28	1.130	1.150	1.120	1.150	1.150	29,853
2026-01-27	1.160	1.160	1.120	1.150	1.150	47,342

← NewerPage 3 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.