QALA For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.902	2.060	1.902	2.060	2.060	67,059,328
2023-03-30	1.913	1.940	1.851	1.863	1.863	28,223,211
2023-03-29	1.831	1.940	1.831	1.913	1.913	42,642,391
2023-03-28	1.807	1.841	1.751	1.827	1.827	15,265,880
2023-03-27	1.834	1.876	1.760	1.807	1.807	26,700,660
2023-03-23	1.734	1.790	1.701	1.775	1.775	14,539,090
2023-03-22	1.770	1.810	1.724	1.734	1.734	19,917,600
2023-03-21	1.689	1.784	1.689	1.770	1.770	27,503,801
2023-03-20	1.580	1.700	1.570	1.676	1.676	26,398,750
2023-03-16	1.600	1.660	1.530	1.600	1.600	63,312,922
2023-03-15	1.880	1.920	1.510	1.600	1.600	35,716,320
2023-03-14	1.820	1.900	1.770	1.880	1.880	28,980,619
2023-03-13	1.970	2.020	1.750	1.820	1.820	50,669,422
2023-03-09	2.070	2.130	2.070	2.100	2.100	17,789,119
2023-03-08	2.100	2.110	2.020	2.070	2.070	30,037,189
2023-03-07	2.200	2.230	2.090	2.100	2.100	26,365,340
2023-03-06	2.210	2.270	2.180	2.200	2.200	27,323,330
2023-03-02	2.300	2.330	2.240	2.260	2.260	25,882,711
2023-03-01	2.220	2.320	2.220	2.300	2.300	78,422,578
2023-02-28	2.150	2.230	2.140	2.220	2.220	61,926,594
2023-02-27	2.130	2.200	2.130	2.150	2.150	65,682,820
2023-02-23	2.070	2.100	2.000	2.080	2.080	25,468,980
2023-02-22	2.140	2.150	2.060	2.070	2.070	28,649,131
2023-02-21	2.100	2.140	2.050	2.140	2.140	33,606,762
2023-02-20	2.170	2.190	2.070	2.100	2.100	45,450,090
2023-02-16	2.110	2.190	2.090	2.190	2.190	71,802,273
2023-02-15	2.090	2.150	2.080	2.110	2.110	52,164,527
2023-02-14	2.020	2.120	2.020	2.090	2.090	80,514,922
2023-02-13	2.000	2.030	1.980	2.000	2.000	23,619,410
2023-02-09	1.960	2.020	1.956	2.007	2.007	47,709,473
2023-02-08	2.040	2.054	1.960	1.960	1.960	52,711,047
2023-02-07	1.940	2.040	1.940	2.040	2.040	57,004,871
2023-02-06	1.910	1.968	1.894	1.921	1.921	24,817,609
2023-02-02	2.100	2.150	1.980	1.990	1.990	49,436,648
2023-02-01	2.120	2.160	2.070	2.100	2.100	35,276,727
2023-01-31	2.240	2.250	2.120	2.120	2.120	45,268,551
2023-01-30	2.370	2.400	2.240	2.240	2.240	70,601,594
2023-01-25	2.360	2.390	2.330	2.350	2.350	46,637,352
2023-01-24	2.390	2.410	2.310	2.360	2.360	66,795,500
2023-01-23	2.370	2.460	2.370	2.390	2.390	124,767,695
2023-01-19	2.280	2.400	2.280	2.330	2.330	87,477,195
2023-01-18	2.280	2.360	2.260	2.280	2.280	42,553,301
2023-01-17	2.290	2.360	2.280	2.280	2.280	33,806,602
2023-01-16	2.250	2.330	2.250	2.290	2.290	40,197,273
2023-01-12	2.290	2.370	2.230	2.280	2.280	37,323,102
2023-01-11	2.250	2.470	2.250	2.290	2.290	94,299,312
2023-01-10	2.350	2.400	2.250	2.250	2.250	71,092,969
2023-01-09	2.210	2.420	2.210	2.350	2.350	101,734,492
2023-01-05	2.240	2.280	2.190	2.210	2.210	44,618,781
2023-01-04	2.230	2.280	2.050	2.240	2.240	74,169,172
2023-01-03	2.250	2.320	2.200	2.230	2.230	83,183,961
2023-01-02	2.080	2.250	2.080	2.250	2.250	52,236,031
2022-12-29	2.110	2.170	2.070	2.080	2.080	38,767,160
2022-12-28	2.100	2.140	2.080	2.110	2.110	27,422,891
2022-12-27	2.160	2.200	2.090	2.100	2.100	46,503,922
2022-12-26	1.990	2.170	1.950	2.160	2.160	64,275,059
2022-12-22	2.280	2.350	2.150	2.180	2.180	52,603,793
2022-12-21	2.250	2.380	2.210	2.280	2.280	70,224,977
2022-12-20	2.280	2.410	2.250	2.250	2.250	71,317,930
2022-12-19	2.060	2.320	2.040	2.280	2.280	106,572,898

← NewerPage 13 of 17 · 1,009 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.