El Badr Investment And Development BID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 61,761 |
| 2025-10-29 | 1.190 | 1.220 | 1.190 | 1.200 | 1.200 | 67,551 |
| 2025-10-28 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 118,161 |
| 2025-10-27 | 1.220 | 1.240 | 1.190 | 1.200 | 1.200 | 289,276 |
| 2025-10-26 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 50,235 |
| 2025-10-23 | 1.230 | 1.240 | 1.180 | 1.190 | 1.190 | 97,611 |
| 2025-10-22 | 1.240 | 1.240 | 1.180 | 1.190 | 1.190 | 185,667 |
| 2025-10-21 | 1.210 | 1.250 | 1.180 | 1.210 | 1.210 | 306,168 |
| 2025-10-20 | 1.220 | 1.250 | 1.210 | 1.220 | 1.220 | 74,303 |
| 2025-10-19 | 1.210 | 1.260 | 1.210 | 1.220 | 1.220 | 416,124 |
| 2025-10-16 | 1.250 | 1.260 | 1.210 | 1.220 | 1.220 | 96,487 |
| 2025-10-15 | 1.220 | 1.280 | 1.200 | 1.220 | 1.220 | 81,069 |
| 2025-10-14 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 231,251 |
| 2025-10-13 | 1.170 | 1.220 | 1.170 | 1.170 | 1.170 | 92,326 |
| 2025-10-12 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 251,061 |
| 2025-10-08 | 1.180 | 1.250 | 1.180 | 1.200 | 1.200 | 253,901 |
| 2025-10-07 | 1.240 | 1.270 | 1.230 | 1.230 | 1.230 | 431,560 |
| 2025-10-06 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 87,395 |
| 2025-10-05 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 87,395 |
| 2025-10-02 | 1.280 | 1.290 | 1.240 | 1.290 | 1.290 | 100,438 |
| 2025-10-01 | 1.280 | 1.320 | 1.230 | 1.290 | 1.290 | 101,849 |
| 2025-09-30 | 1.200 | 1.300 | 1.190 | 1.290 | 1.290 | 281,598 |
| 2025-09-29 | 1.200 | 1.260 | 1.180 | 1.240 | 1.240 | 260,233 |
| 2025-09-28 | 1.190 | 1.230 | 1.180 | 1.220 | 1.220 | 121,155 |
| 2025-09-25 | 1.200 | 1.240 | 1.180 | 1.220 | 1.220 | 101,578 |
| 2025-09-24 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 54,818 |
| 2025-09-23 | 1.170 | 1.270 | 1.170 | 1.220 | 1.220 | 146,332 |
| 2025-09-22 | 1.220 | 1.290 | 1.220 | 1.220 | 1.220 | 400,989 |
| 2025-09-21 | 1.280 | 1.290 | 1.230 | 1.280 | 1.280 | 58,463 |
| 2025-09-18 | 1.290 | 1.340 | 1.230 | 1.280 | 1.280 | 29,408 |
| 2025-09-17 | 1.220 | 1.290 | 1.200 | 1.280 | 1.280 | 218,940 |
| 2025-09-16 | 1.300 | 1.300 | 1.210 | 1.230 | 1.230 | 198,295 |
| 2025-09-15 | 1.300 | 1.320 | 1.240 | 1.270 | 1.270 | 225,027 |
| 2025-09-14 | 1.310 | 1.340 | 1.270 | 1.300 | 1.300 | 153,077 |
| 2025-09-11 | 1.390 | 1.390 | 1.280 | 1.290 | 1.290 | 168,013 |
| 2025-09-10 | 1.350 | 1.360 | 1.290 | 1.330 | 1.330 | 123,264 |
| 2025-09-09 | 1.370 | 1.390 | 1.290 | 1.320 | 1.320 | 163,770 |
| 2025-09-08 | 1.400 | 1.430 | 1.340 | 1.350 | 1.350 | 529,203 |
| 2025-09-07 | 1.450 | 1.490 | 1.400 | 1.410 | 1.410 | 622,617 |
| 2025-09-03 | 1.360 | 1.440 | 1.320 | 1.440 | 1.440 | 837,678 |
| 2025-09-02 | 1.380 | 1.400 | 1.340 | 1.380 | 1.380 | 781,898 |
| 2025-09-01 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 890,936 |
| 2025-08-31 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 905,794 |
| 2025-08-28 | 1.230 | 1.260 | 1.220 | 1.220 | 1.220 | 148,290 |
| 2025-08-27 | 1.220 | 1.320 | 1.200 | 1.260 | 1.260 | 98,413 |
| 2025-08-26 | 1.260 | 1.270 | 1.220 | 1.260 | 1.260 | 254,029 |
| 2025-08-25 | 1.260 | 1.310 | 1.200 | 1.210 | 1.210 | 305,055 |
| 2025-08-24 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 394,938 |
| 2025-08-21 | 1.350 | 1.350 | 1.270 | 1.320 | 1.320 | 152,441 |
| 2025-08-20 | 1.300 | 1.380 | 1.290 | 1.330 | 1.330 | 238,162 |
| 2025-08-19 | 1.380 | 1.390 | 1.340 | 1.340 | 1.340 | 589,012 |
| 2025-08-18 | 1.400 | 1.410 | 1.350 | 1.410 | 1.410 | 545,848 |
| 2025-08-17 | 1.290 | 1.350 | 1.230 | 1.350 | 1.350 | 1,461,174 |
| 2025-08-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 198,669 |
| 2025-08-13 | 1.350 | 1.380 | 1.290 | 1.350 | 1.350 | 77,182 |
| 2025-08-12 | 1.350 | 1.400 | 1.290 | 1.350 | 1.350 | 78,329 |
| 2025-08-11 | 1.370 | 1.410 | 1.350 | 1.350 | 1.350 | 283,547 |
| 2025-08-10 | 1.410 | 1.440 | 1.350 | 1.420 | 1.420 | 100,885 |
| 2025-08-07 | 1.410 | 1.440 | 1.410 | 1.420 | 1.420 | 155,990 |
| 2025-08-06 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 8,536 |
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.