El Badr Investment And Development BID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-04 | 1.650 | 1.660 | 1.570 | 1.590 | 1.590 | 24,177 |
| 2025-04-30 | 1.590 | 1.660 | 1.560 | 1.590 | 1.590 | 15,523 |
| 2025-04-29 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 119,133 |
| 2025-04-28 | 1.520 | 1.580 | 1.510 | 1.520 | 1.520 | 3,796 |
| 2025-04-27 | 1.520 | 1.580 | 1.520 | 1.520 | 1.520 | 5,455 |
| 2025-04-23 | 1.570 | 1.570 | 1.510 | 1.520 | 1.520 | 20,174 |
| 2025-04-22 | 1.590 | 1.590 | 1.520 | 1.520 | 1.520 | 5,848 |
| 2025-04-17 | 1.500 | 1.590 | 1.460 | 1.520 | 1.520 | 69,966 |
| 2025-04-16 | 1.530 | 1.590 | 1.450 | 1.520 | 1.520 | 66,596 |
| 2025-04-15 | 1.520 | 1.590 | 1.520 | 1.520 | 1.520 | 32,116 |
| 2025-04-14 | 1.500 | 1.590 | 1.500 | 1.520 | 1.520 | 64,371 |
| 2025-04-10 | 1.580 | 1.590 | 1.520 | 1.520 | 1.520 | 25,342 |
| 2025-04-09 | 1.580 | 1.590 | 1.500 | 1.520 | 1.520 | 61,509 |
| 2025-04-08 | 1.460 | 1.590 | 1.460 | 1.520 | 1.520 | 64,122 |
| 2025-04-07 | 1.510 | 1.580 | 1.510 | 1.520 | 1.520 | 153,616 |
| 2025-04-06 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 354 |
| 2025-04-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-03-27 | 1.520 | 1.580 | 1.510 | 1.580 | 1.580 | 7,449 |
| 2025-03-26 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 6,029 |
| 2025-03-25 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 8,237 |
| 2025-03-24 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 11,267 |
| 2025-03-23 | 1.580 | 1.580 | 1.510 | 1.580 | 1.580 | 6,985 |
| 2025-03-20 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 93,441 |
| 2025-03-19 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 3,569 |
| 2025-03-18 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,006 |
| 2025-03-17 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,668 |
| 2025-03-16 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,190 |
| 2025-03-13 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 4,029 |
| 2025-03-12 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,575 |
| 2025-03-11 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 2,540 |
| 2025-03-10 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,285 |
| 2025-03-09 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 3,126 |
| 2025-03-06 | 1.520 | 1.580 | 1.510 | 1.580 | 1.580 | 34,588 |
| 2025-03-05 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 9,026 |
| 2025-03-04 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 2,334 |
| 2025-03-03 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 2,531 |
| 2025-03-02 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 2,163 |
| 2025-02-27 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 2,518 |
| 2025-02-26 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 3,059 |
| 2025-02-25 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 4,538 |
| 2025-02-24 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 3,006 |
| 2025-02-23 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 12,030 |
| 2025-02-20 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 800 |
| 2025-02-19 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 2,431 |
| 2025-02-18 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 10,950 |
| 2025-02-17 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 30,687 |
| 2025-02-16 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 18,823 |
| 2025-02-13 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 183 |
| 2025-02-11 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 4,025 |
| 2025-02-10 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 26,585 |
| 2025-02-09 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,000 |
| 2025-02-05 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,225 |
| 2025-02-04 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 36,629 |
| 2025-02-03 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 607 |
| 2025-02-02 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 88,381 |
| 2025-01-30 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1,233 |
| 2025-01-29 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 13,195 |
| 2025-01-28 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 3,032 |
| 2025-01-27 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 1 |
| 2025-01-26 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 6,131 |
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.