El Badr Investment And Development BID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 36,585 |
| 2025-08-04 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 3,383 |
| 2025-08-03 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 21,250 |
| 2025-07-31 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 39,278 |
| 2025-07-30 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 497 |
| 2025-07-29 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 3,348 |
| 2025-07-28 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 14,128 |
| 2025-07-27 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 528 |
| 2025-07-23 | 1.420 | 1.480 | 1.410 | 1.480 | 1.480 | 22,433 |
| 2025-07-22 | 1.420 | 1.480 | 1.410 | 1.480 | 1.480 | 93,941 |
| 2025-07-21 | 1.470 | 1.480 | 1.410 | 1.480 | 1.480 | 72,984 |
| 2025-07-20 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 128,341 |
| 2025-07-17 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 26,995 |
| 2025-07-16 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 7,520 |
| 2025-07-15 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 14,268 |
| 2025-07-14 | 1.490 | 1.540 | 1.470 | 1.540 | 1.540 | 7,190 |
| 2025-07-13 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 324 |
| 2025-07-10 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 50,308 |
| 2025-07-09 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 42,539 |
| 2025-07-07 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 92,967 |
| 2025-07-06 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 730 |
| 2025-07-02 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 1,634 |
| 2025-07-01 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 2,889 |
| 2025-06-30 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 894 |
| 2025-06-29 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 6,098 |
| 2025-06-25 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 1,471 |
| 2025-06-24 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 2,851 |
| 2025-06-23 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 1,000 |
| 2025-06-22 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-06-19 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-06-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-06-17 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 6 |
| 2025-06-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-06-15 | 1.480 | 1.540 | 1.470 | 1.540 | 1.540 | 6,782 |
| 2025-06-12 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 15,120 |
| 2025-06-11 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 58,696 |
| 2025-06-10 | 1.490 | 1.540 | 1.470 | 1.540 | 1.540 | 42,560 |
| 2025-06-04 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 95,104 |
| 2025-06-03 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 97,066 |
| 2025-06-02 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 15,320 |
| 2025-06-01 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 496 |
| 2025-05-29 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 19,061 |
| 2025-05-28 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 81,863 |
| 2025-05-27 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 33,715 |
| 2025-05-26 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 3,023 |
| 2025-05-25 | 1.480 | 1.540 | 1.470 | 1.540 | 1.540 | 19,834 |
| 2025-05-22 | 1.480 | 1.540 | 1.470 | 1.540 | 1.540 | 45,177 |
| 2025-05-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-05-20 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 11,181 |
| 2025-05-19 | 1.530 | 1.540 | 1.470 | 1.540 | 1.540 | 26,600 |
| 2025-05-18 | 1.560 | 1.560 | 1.470 | 1.540 | 1.540 | 54,611 |
| 2025-05-15 | 1.520 | 1.600 | 1.480 | 1.540 | 1.540 | 34,307 |
| 2025-05-14 | 1.550 | 1.630 | 1.520 | 1.540 | 1.540 | 103,378 |
| 2025-05-13 | 1.590 | 1.660 | 1.550 | 1.590 | 1.590 | 64,402 |
| 2025-05-12 | 1.590 | 1.660 | 1.560 | 1.590 | 1.590 | 32,521 |
| 2025-05-11 | 1.580 | 1.660 | 1.580 | 1.590 | 1.590 | 17,625 |
| 2025-05-08 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 8,632 |
| 2025-05-07 | 1.590 | 1.660 | 1.590 | 1.590 | 1.590 | 17,441 |
| 2025-05-06 | 1.580 | 1.640 | 1.580 | 1.590 | 1.590 | 3,661 |
| 2025-05-05 | 1.580 | 1.650 | 1.570 | 1.590 | 1.590 | 14,483 |
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.