El Badr Investment And Development BID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 67,938 |
| 2026-01-25 | 1.160 | 1.170 | 1.120 | 1.150 | 1.150 | 90,208 |
| 2026-01-22 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 30,319 |
| 2026-01-21 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 184,169 |
| 2026-01-20 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 25,608 |
| 2026-01-19 | 1.220 | 1.220 | 1.140 | 1.190 | 1.190 | 66,045 |
| 2026-01-18 | 1.240 | 1.300 | 1.180 | 1.190 | 1.190 | 134,802 |
| 2026-01-15 | 1.200 | 1.240 | 1.180 | 1.240 | 1.240 | 47,003 |
| 2026-01-14 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 9,026 |
| 2026-01-13 | 1.210 | 1.240 | 1.180 | 1.240 | 1.240 | 67,314 |
| 2026-01-12 | 1.260 | 1.270 | 1.210 | 1.240 | 1.240 | 123,163 |
| 2026-01-11 | 1.270 | 1.280 | 1.200 | 1.240 | 1.240 | 85,492 |
| 2026-01-08 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 167,896 |
| 2026-01-06 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 440,065 |
| 2026-01-05 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 52,160 |
| 2026-01-04 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 111,004 |
| 2025-12-31 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 44,736 |
| 2025-12-30 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 7,830 |
| 2025-12-29 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 121,848 |
| 2025-12-28 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 27,828 |
| 2025-12-25 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 83,554 |
| 2025-12-24 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 39,077 |
| 2025-12-23 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 58,733 |
| 2025-12-22 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 50,290 |
| 2025-12-21 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 67,877 |
| 2025-12-18 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 31,208 |
| 2025-12-17 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 74,694 |
| 2025-12-16 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 95,466 |
| 2025-12-15 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 52,348 |
| 2025-12-14 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 37,061 |
| 2025-12-11 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 23,745 |
| 2025-12-10 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 105,795 |
| 2025-12-09 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 39,097 |
| 2025-12-08 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 44,347 |
| 2025-12-07 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 175,718 |
| 2025-12-04 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 26,968 |
| 2025-12-03 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 97,017 |
| 2025-12-02 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 64,747 |
| 2025-12-01 | 1.130 | 1.140 | 1.100 | 1.130 | 1.130 | 178,707 |
| 2025-11-30 | 1.120 | 1.130 | 1.090 | 1.110 | 1.110 | 74,021 |
| 2025-11-27 | 1.110 | 1.130 | 1.080 | 1.110 | 1.110 | 150,191 |
| 2025-11-26 | 1.090 | 1.130 | 1.080 | 1.110 | 1.110 | 120,512 |
| 2025-11-25 | 1.130 | 1.140 | 1.080 | 1.110 | 1.110 | 69,119 |
| 2025-11-24 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 38,822 |
| 2025-11-23 | 1.070 | 1.120 | 1.070 | 1.110 | 1.110 | 161,959 |
| 2025-11-20 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 67,336 |
| 2025-11-19 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 57,795 |
| 2025-11-18 | 1.110 | 1.130 | 1.090 | 1.100 | 1.100 | 181,282 |
| 2025-11-17 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 54,891 |
| 2025-11-16 | 1.160 | 1.160 | 1.090 | 1.100 | 1.100 | 929,011 |
| 2025-11-13 | 1.160 | 1.160 | 1.100 | 1.140 | 1.140 | 61,284 |
| 2025-11-12 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 384,546 |
| 2025-11-11 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 325,783 |
| 2025-11-10 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 8,982 |
| 2025-11-09 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 86,576 |
| 2025-11-06 | 1.160 | 1.170 | 1.130 | 1.150 | 1.150 | 35,227 |
| 2025-11-05 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 136,340 |
| 2025-11-04 | 1.180 | 1.190 | 1.140 | 1.140 | 1.140 | 87,996 |
| 2025-11-03 | 1.160 | 1.200 | 1.140 | 1.140 | 1.140 | 382,139 |
| 2025-11-02 | 1.200 | 1.210 | 1.160 | 1.200 | 1.200 | 102,608 |
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.