QALA For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.300	2.350	2.260	2.280	2.280	27,653,311
2023-08-01	2.280	2.360	2.280	2.300	2.300	26,471,240
2023-07-31	2.290	2.330	2.240	2.280	2.280	35,050,680
2023-07-27	2.330	2.390	2.330	2.360	2.360	20,133,029
2023-07-26	2.390	2.400	2.320	2.330	2.330	16,564,529
2023-07-25	2.480	2.500	2.350	2.390	2.390	19,764,160
2023-07-24	2.510	2.540	2.470	2.480	2.480	15,583,300
2023-07-19	2.550	2.560	2.500	2.510	2.510	28,641,551
2023-07-18	2.450	2.550	2.440	2.550	2.550	45,362,406
2023-07-17	2.450	2.490	2.430	2.450	2.450	28,794,240
2023-07-13	2.510	2.540	2.430	2.450	2.450	49,371,113
2023-07-12	2.600	2.630	2.480	2.510	2.510	62,912,594
2023-07-11	2.640	2.670	2.580	2.600	2.600	38,848,910
2023-07-10	2.450	2.660	2.420	2.640	2.640	66,298,578
2023-07-06	2.880	2.990	2.880	2.920	2.920	50,827,473
2023-07-05	2.860	2.920	2.840	2.870	2.870	26,404,689
2023-07-04	2.910	2.960	2.850	2.860	2.860	16,975,631
2023-06-26	2.860	2.950	2.860	2.910	2.910	37,783,641
2023-06-22	2.780	2.980	2.760	2.980	2.980	50,245,672
2023-06-21	2.800	2.830	2.760	2.780	2.780	30,566,660
2023-06-20	2.840	2.870	2.790	2.800	2.800	27,039,711
2023-06-19	2.880	2.900	2.760	2.840	2.840	76,513,742
2023-06-15	2.960	3.000	2.850	2.870	2.870	86,473,984
2023-06-14	2.930	3.030	2.930	2.960	2.960	73,251,234
2023-06-13	2.780	2.910	2.740	2.910	2.910	80,709,844
2023-06-12	2.800	2.840	2.770	2.780	2.780	24,262,232
2023-06-08	2.740	2.830	2.730	2.750	2.750	49,285,539
2023-06-07	2.810	2.900	2.710	2.740	2.740	102,976,602
2023-06-06	2.650	2.840	2.650	2.810	2.810	97,458,711
2023-06-05	2.640	2.730	2.600	2.620	2.620	65,071,199
2023-06-01	2.280	2.420	2.280	2.400	2.400	102,596,203
2023-05-31	2.250	2.310	2.250	2.260	2.260	71,820,391
2023-05-30	2.240	2.290	2.230	2.240	2.240	55,863,969
2023-05-29	2.200	2.250	2.170	2.240	2.240	36,862,527
2023-05-25	2.200	2.220	2.160	2.170	2.170	22,142,631
2023-05-24	2.140	2.230	2.130	2.200	2.200	59,132,230
2023-05-23	2.130	2.150	2.090	2.140	2.140	38,806,340
2023-05-22	2.160	2.200	2.120	2.130	2.130	19,594,660
2023-05-18	2.150	2.160	2.100	2.160	2.160	29,840,760
2023-05-17	2.190	2.220	2.140	2.150	2.150	24,347,881
2023-05-16	2.230	2.230	2.160	2.190	2.190	39,432,820
2023-05-15	2.270	2.330	2.210	2.230	2.230	63,677,480
2023-05-11	2.240	2.260	2.170	2.180	2.180	40,358,488
2023-05-10	2.170	2.250	2.120	2.240	2.240	61,232,660
2023-05-09	2.250	2.280	2.160	2.170	2.170	60,158,391
2023-05-08	2.150	2.250	2.150	2.250	2.250	56,236,488
2023-05-03	2.100	2.140	2.070	2.110	2.110	25,062,891
2023-05-02	2.130	2.160	2.080	2.100	2.100	34,531,090
2023-05-01	2.230	2.250	2.100	2.130	2.130	44,908,539
2023-04-27	2.230	2.290	2.230	2.270	2.270	51,388,422
2023-04-26	2.210	2.240	2.180	2.220	2.220	27,356,711
2023-04-19	2.220	2.270	2.190	2.210	2.210	48,806,434
2023-04-18	2.160	2.230	2.130	2.220	2.220	40,754,488
2023-04-13	2.130	2.175	2.123	2.159	2.159	33,863,910
2023-04-12	2.168	2.200	2.120	2.130	2.130	40,987,781
2023-04-11	2.190	2.216	2.153	2.168	2.168	35,705,594
2023-04-10	2.091	2.200	2.091	2.190	2.190	87,256,328
2023-04-06	2.040	2.060	1.962	1.984	1.984	38,703,020
2023-04-05	2.066	2.080	2.021	2.040	2.040	29,428,699
2023-04-04	2.060	2.123	2.054	2.066	2.066	74,011,828

← NewerPage 12 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.