QALA For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	3.410	3.420	3.090	3.130	3.130	66,874,633
2024-03-05	3.350	3.510	3.350	3.410	3.410	75,882,602
2024-03-04	3.160	3.320	3.160	3.300	3.300	33,980,102
2024-02-29	3.100	3.220	3.040	3.200	3.200	28,704,400
2024-02-28	3.340	3.440	3.090	3.100	3.100	26,934,760
2024-02-27	3.290	3.480	3.290	3.340	3.340	46,141,820
2024-02-26	3.200	3.390	3.170	3.250	3.250	29,617,641
2024-02-22	3.460	3.590	3.380	3.380	3.380	31,776,461
2024-02-21	3.520	3.560	3.440	3.460	3.460	32,265,891
2024-02-20	3.450	3.660	3.450	3.520	3.520	91,433,766
2024-02-19	3.480	3.540	3.380	3.440	3.440	47,282,008
2024-02-15	3.380	3.520	3.280	3.510	3.510	139,724,703
2024-02-14	2.980	3.430	2.980	3.380	3.380	261,273,203
2024-02-13	2.800	2.970	2.780	2.940	2.940	72,337,367
2024-02-12	2.820	2.850	2.770	2.800	2.800	32,540,830
2024-02-08	2.670	2.740	2.650	2.730	2.730	26,653,580
2024-02-07	2.730	2.780	2.640	2.670	2.670	33,143,129
2024-02-06	2.820	2.870	2.710	2.730	2.730	20,414,711
2024-02-05	2.740	2.840	2.740	2.820	2.820	19,902,430
2024-02-01	2.710	2.780	2.570	2.760	2.760	24,499,020
2024-01-31	3.010	3.050	2.650	2.710	2.710	51,616,980
2024-01-30	2.920	3.060	2.920	3.010	3.010	43,922,398
2024-01-29	2.960	3.030	2.910	2.920	2.920	37,944,180
2024-01-24	2.920	2.940	2.870	2.920	2.920	56,150,887
2024-01-23	3.050	3.080	2.920	2.920	2.920	52,482,500
2024-01-22	3.010	3.140	3.010	3.050	3.050	70,424,531
2024-01-18	2.890	2.920	2.870	2.900	2.900	17,678,910
2024-01-17	2.940	2.990	2.890	2.890	2.890	35,736,793
2024-01-16	2.900	2.950	2.900	2.940	2.940	22,148,840
2024-01-15	2.910	2.970	2.890	2.900	2.900	22,803,369
2024-01-11	2.910	2.950	2.870	2.890	2.890	21,398,449
2024-01-10	2.950	2.970	2.900	2.910	2.910	21,227,010
2024-01-09	2.960	3.040	2.940	2.950	2.950	42,311,930
2024-01-08	2.920	2.960	2.890	2.960	2.960	23,622,881
2024-01-04	2.950	2.970	2.900	2.920	2.920	22,490,160
2024-01-03	2.830	2.990	2.830	2.950	2.950	64,644,238
2024-01-02	2.720	2.840	2.720	2.830	2.830	26,199,400
2023-12-28	2.700	2.750	2.680	2.700	2.700	21,073,330
2023-12-27	2.650	2.700	2.650	2.700	2.700	20,889,270
2023-12-26	2.710	2.720	2.630	2.650	2.650	22,048,961
2023-12-25	2.600	2.710	2.570	2.710	2.710	31,440,500
2023-12-21	2.740	2.780	2.620	2.660	2.660	27,465,430
2023-12-20	2.760	2.780	2.700	2.740	2.740	17,314,920
2023-12-19	2.770	2.830	2.730	2.760	2.760	36,330,879
2023-12-18	2.780	2.810	2.740	2.770	2.770	34,710,352
2023-12-14	2.790	2.880	2.790	2.820	2.820	49,891,121
2023-12-13	2.750	2.820	2.740	2.790	2.790	38,421,113
2023-12-12	2.790	2.830	2.690	2.750	2.750	45,558,020
2023-12-11	2.850	2.860	2.780	2.790	2.790	44,486,820
2023-12-07	3.010	3.030	2.880	2.960	2.960	77,837,859
2023-12-06	3.130	3.170	3.010	3.010	3.010	81,690,258
2023-12-05	3.090	3.230	3.090	3.130	3.130	134,163,203
2023-12-04	2.950	3.080	2.910	3.070	3.070	69,629,891
2023-11-30	2.700	2.850	2.700	2.790	2.790	36,528,859
2023-11-29	2.800	2.800	2.700	2.700	2.700	29,545,279
2023-11-28	2.850	2.860	2.750	2.800	2.800	43,791,680
2023-11-27	2.710	2.890	2.700	2.850	2.850	94,785,266
2023-11-23	2.590	2.670	2.590	2.640	2.640	48,473,320
2023-11-22	2.530	2.570	2.530	2.560	2.560	21,528,900
2023-11-21	2.490	2.520	2.470	2.520	2.520	9,545,573

← NewerPage 10 of 17 · 1,011 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.