QALA For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.570	2.590	2.480	2.490	2.490	22,070,730
2023-11-16	2.430	2.520	2.430	2.520	2.520	34,584,551
2023-11-15	2.380	2.420	2.350	2.400	2.400	17,415,881
2023-11-14	2.390	2.450	2.350	2.380	2.380	18,640,939
2023-11-13	2.380	2.420	2.360	2.390	2.390	16,111,990
2023-11-09	2.490	2.520	2.390	2.450	2.450	20,655,301
2023-11-08	2.550	2.610	2.480	2.490	2.490	38,554,312
2023-11-07	2.460	2.570	2.430	2.550	2.550	45,239,301
2023-11-06	2.540	2.580	2.460	2.460	2.460	25,401,990
2023-11-02	2.280	2.460	2.280	2.420	2.420	42,081,398
2023-11-01	2.250	2.310	2.210	2.250	2.250	15,095,580
2023-10-31	2.420	2.440	2.250	2.250	2.250	23,133,920
2023-10-30	2.400	2.500	2.400	2.420	2.420	41,156,102
2023-10-26	2.290	2.460	2.290	2.350	2.350	43,699,969
2023-10-25	2.180	2.270	2.180	2.270	2.270	25,974,131
2023-10-24	2.210	2.240	2.160	2.170	2.170	14,250,780
2023-10-23	2.230	2.270	2.190	2.210	2.210	21,203,740
2023-10-19	2.200	2.300	2.190	2.210	2.210	28,050,461
2023-10-18	2.210	2.260	2.140	2.200	2.200	24,921,131
2023-10-17	2.180	2.260	2.180	2.210	2.210	20,679,609
2023-10-16	2.080	2.180	2.080	2.170	2.170	27,824,150
2023-10-12	2.010	2.040	1.970	2.000	2.000	11,909,860
2023-10-11	2.030	2.070	2.000	2.010	2.010	10,652,950
2023-10-10	1.990	2.040	1.990	2.030	2.030	9,306,075
2023-10-09	1.990	2.010	1.930	1.990	1.990	6,092,076
2023-10-04	2.070	2.110	2.060	2.110	2.110	5,773,860
2023-10-03	2.100	2.130	2.030	2.070	2.070	9,703,044
2023-10-02	2.110	2.150	2.030	2.100	2.100	11,336,940
2023-09-27	2.190	2.210	2.100	2.130	2.130	22,432,699
2023-09-26	2.250	2.280	2.190	2.190	2.190	14,925,970
2023-09-25	2.160	2.290	2.160	2.250	2.250	20,998,170
2023-09-21	2.210	2.230	2.160	2.170	2.170	21,868,840
2023-09-20	2.320	2.380	2.190	2.210	2.210	26,073,430
2023-09-19	2.360	2.390	2.320	2.320	2.320	12,748,580
2023-09-18	2.410	2.420	2.350	2.360	2.360	17,149,230
2023-09-14	2.440	2.470	2.430	2.430	2.430	6,088,275
2023-09-13	2.430	2.470	2.390	2.440	2.440	15,052,840
2023-09-12	2.400	2.450	2.390	2.430	2.430	17,648,439
2023-09-11	2.500	2.520	2.400	2.400	2.400	9,672,853
2023-09-07	2.450	2.500	2.420	2.470	2.470	14,702,000
2023-09-06	2.370	2.510	2.370	2.450	2.450	45,419,406
2023-09-05	2.300	2.410	2.300	2.360	2.360	31,946,721
2023-09-04	2.270	2.300	2.260	2.290	2.290	13,048,500
2023-08-31	2.280	2.360	2.260	2.320	2.320	31,621,260
2023-08-30	2.330	2.350	2.270	2.280	2.280	29,688,881
2023-08-29	2.190	2.330	2.190	2.330	2.330	47,652,398
2023-08-28	2.170	2.230	2.170	2.190	2.190	19,505,311
2023-08-24	2.180	2.190	2.120	2.140	2.140	19,787,631
2023-08-23	2.220	2.250	2.180	2.180	2.180	8,492,327
2023-08-22	2.210	2.250	2.210	2.220	2.220	10,302,630
2023-08-21	2.200	2.250	2.200	2.210	2.210	16,980,990
2023-08-17	2.200	2.220	2.160	2.170	2.170	16,874,820
2023-08-16	2.260	2.280	2.200	2.200	2.200	21,171,939
2023-08-15	2.270	2.300	2.250	2.260	2.260	16,061,380
2023-08-14	2.250	2.320	2.250	2.270	2.270	40,477,941
2023-08-10	2.260	2.300	2.220	2.220	2.220	26,020,260
2023-08-09	2.290	2.310	2.260	2.260	2.260	18,928,789
2023-08-08	2.350	2.360	2.290	2.290	2.290	20,310,740
2023-08-07	2.340	2.380	2.340	2.350	2.350	24,990,061
2023-08-03	2.280	2.310	2.270	2.280	2.280	10,676,180

← NewerPage 11 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.