QALA For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 2.110 | 2.179 | 2.010 | 2.100 | 2.100 | 60,487,441 |
| 2022-12-14 | 2.130 | 2.238 | 2.107 | 2.110 | 2.110 | 78,691,117 |
| 2022-12-13 | 1.845 | 2.199 | 1.845 | 2.130 | 2.130 | 134,807,906 |
| 2022-12-12 | 1.693 | 1.840 | 1.662 | 1.840 | 1.840 | 89,252,148 |
| 2022-12-08 | 1.625 | 1.654 | 1.603 | 1.621 | 1.621 | 54,494,512 |
| 2022-12-07 | 1.550 | 1.665 | 1.550 | 1.625 | 1.625 | 99,629,719 |
| 2022-12-06 | 1.496 | 1.540 | 1.475 | 1.534 | 1.534 | 32,082,949 |
| 2022-12-05 | 1.532 | 1.563 | 1.492 | 1.496 | 1.496 | 30,645,180 |
| 2022-12-01 | 1.450 | 1.520 | 1.450 | 1.505 | 1.505 | 45,680,090 |
| 2022-11-30 | 1.448 | 1.459 | 1.421 | 1.444 | 1.444 | 30,459,029 |
| 2022-11-29 | 1.454 | 1.473 | 1.445 | 1.448 | 1.448 | 34,920,289 |
| 2022-11-28 | 1.425 | 1.470 | 1.425 | 1.454 | 1.454 | 64,032,621 |
| 2022-11-24 | 1.377 | 1.390 | 1.364 | 1.373 | 1.373 | 11,256,140 |
| 2022-11-23 | 1.360 | 1.398 | 1.360 | 1.377 | 1.377 | 40,664,832 |
| 2022-11-22 | 1.339 | 1.357 | 1.327 | 1.346 | 1.346 | 11,854,850 |
| 2022-11-21 | 1.357 | 1.377 | 1.333 | 1.339 | 1.339 | 14,727,920 |
| 2022-11-17 | 1.360 | 1.380 | 1.351 | 1.356 | 1.356 | 36,798,078 |
| 2022-11-16 | 1.320 | 1.363 | 1.320 | 1.360 | 1.360 | 29,212,520 |
| 2022-11-15 | 1.322 | 1.339 | 1.311 | 1.315 | 1.315 | 13,327,610 |
| 2022-11-14 | 1.330 | 1.333 | 1.301 | 1.322 | 1.322 | 16,094,750 |
| 2022-11-10 | 1.268 | 1.290 | 1.268 | 1.274 | 1.274 | 9,785,406 |
| 2022-11-09 | 1.269 | 1.289 | 1.264 | 1.266 | 1.266 | 7,888,307 |
| 2022-11-08 | 1.279 | 1.300 | 1.264 | 1.269 | 1.269 | 14,403,130 |
| 2022-11-07 | 1.284 | 1.299 | 1.275 | 1.279 | 1.279 | 7,591,126 |
| 2022-11-03 | 1.281 | 1.294 | 1.267 | 1.277 | 1.277 | 7,157,873 |
| 2022-11-02 | 1.311 | 1.320 | 1.280 | 1.281 | 1.281 | 13,050,060 |
| 2022-11-01 | 1.307 | 1.329 | 1.296 | 1.311 | 1.311 | 17,046,330 |
| 2022-10-31 | 1.293 | 1.309 | 1.273 | 1.307 | 1.307 | 23,525,090 |
| 2022-10-27 | 1.338 | 1.380 | 1.336 | 1.337 | 1.337 | 40,766,199 |
| 2022-10-26 | 1.321 | 1.351 | 1.320 | 1.338 | 1.338 | 19,523,141 |
| 2022-10-25 | 1.323 | 1.342 | 1.311 | 1.321 | 1.321 | 15,569,640 |
| 2022-10-24 | 1.341 | 1.352 | 1.320 | 1.323 | 1.323 | 9,245,010 |
| 2022-10-20 | 1.320 | 1.347 | 1.320 | 1.329 | 1.329 | 8,997,240 |
| 2022-10-19 | 1.345 | 1.356 | 1.317 | 1.320 | 1.320 | 9,940,887 |
| 2022-10-18 | 1.340 | 1.360 | 1.340 | 1.345 | 1.345 | 12,586,900 |
| 2022-10-17 | 1.340 | 1.360 | 1.334 | 1.339 | 1.339 | 17,801,631 |
| 2022-10-13 | 1.312 | 1.343 | 1.312 | 1.331 | 1.331 | 19,237,250 |
| 2022-10-12 | 1.333 | 1.350 | 1.304 | 1.312 | 1.312 | 27,683,311 |
| 2022-10-11 | 1.376 | 1.383 | 1.325 | 1.333 | 1.333 | 30,307,580 |
| 2022-10-10 | 1.405 | 1.419 | 1.367 | 1.376 | 1.376 | 39,684,711 |
| 2022-10-05 | 1.341 | 1.386 | 1.341 | 1.378 | 1.378 | 37,962,961 |
| 2022-10-04 | 1.325 | 1.350 | 1.325 | 1.336 | 1.336 | 19,118,211 |
| 2022-10-03 | 1.314 | 1.332 | 1.290 | 1.304 | 1.304 | 19,091,301 |
| 2022-09-29 | 1.261 | 1.335 | 1.261 | 1.313 | 1.313 | 47,315,191 |
| 2022-09-28 | 1.272 | 1.280 | 1.232 | 1.238 | 1.238 | 18,311,539 |
| 2022-09-27 | 1.222 | 1.290 | 1.222 | 1.272 | 1.272 | 28,442,840 |
| 2022-09-26 | 1.212 | 1.235 | 1.212 | 1.216 | 1.216 | 5,977,729 |
| 2022-09-22 | 1.213 | 1.236 | 1.190 | 1.216 | 1.216 | 7,080,873 |
| 2022-09-21 | 1.220 | 1.250 | 1.202 | 1.213 | 1.213 | 8,973,088 |
| 2022-09-20 | 1.223 | 1.239 | 1.192 | 1.220 | 1.220 | 8,634,581 |
| 2022-09-19 | 1.191 | 1.230 | 1.160 | 1.223 | 1.223 | 9,976,335 |
| 2022-09-15 | 1.320 | 1.330 | 1.285 | 1.286 | 1.286 | 19,588,160 |
| 2022-09-14 | 1.350 | 1.350 | 1.314 | 1.320 | 1.320 | 13,621,240 |
| 2022-09-13 | 1.394 | 1.408 | 1.353 | 1.357 | 1.357 | 21,842,430 |
| 2022-09-12 | 1.394 | 1.445 | 1.387 | 1.394 | 1.394 | 32,916,961 |
| 2022-09-08 | 1.414 | 1.443 | 1.395 | 1.402 | 1.402 | 27,569,900 |
| 2022-09-07 | 1.387 | 1.450 | 1.378 | 1.414 | 1.414 | 71,123,648 |
| 2022-09-06 | 1.400 | 1.421 | 1.383 | 1.387 | 1.387 | 42,270,340 |
| 2022-09-05 | 1.310 | 1.407 | 1.310 | 1.400 | 1.400 | 73,867,906 |
| 2022-09-01 | 1.350 | 1.365 | 1.303 | 1.312 | 1.312 | 27,312,119 |
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.