QALA For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	1.356	1.393	1.349	1.350	1.350	41,698,359
2022-08-30	1.342	1.383	1.342	1.356	1.356	40,630,930
2022-08-29	1.300	1.376	1.300	1.341	1.341	77,422,898
2022-08-25	1.276	1.319	1.276	1.305	1.305	19,284,439
2022-08-24	1.291	1.329	1.269	1.272	1.272	17,525,391
2022-08-23	1.320	1.345	1.284	1.291	1.291	23,299,920
2022-08-22	1.338	1.356	1.307	1.320	1.320	37,872,922
2022-08-18	1.220	1.251	1.220	1.220	1.220	22,342,391
2022-08-17	1.190	1.237	1.190	1.219	1.219	25,136,420
2022-08-16	1.173	1.214	1.171	1.186	1.186	13,662,220
2022-08-15	1.196	1.215	1.167	1.173	1.173	22,650,650
2022-08-11	1.197	1.229	1.195	1.201	1.201	21,374,910
2022-08-10	1.191	1.224	1.188	1.197	1.197	8,128,298
2022-08-09	1.249	1.263	1.191	1.191	1.191	19,742,279
2022-08-08	1.291	1.310	1.240	1.249	1.249	45,944,207
2022-08-04	1.271	1.290	1.270	1.275	1.275	17,249,000
2022-08-03	1.266	1.295	1.266	1.271	1.271	4,208,989
2022-08-02	1.197	1.290	1.187	1.264	1.264	11,243,470
2022-08-01	1.217	1.227	1.191	1.197	1.197	2,304,843
2022-07-28	1.189	1.210	1.189	1.200	1.200	2,132,602
2022-07-27	1.220	1.234	1.180	1.189	1.189	3,713,163
2022-07-26	1.178	1.234	1.152	1.220	1.220	5,475,795
2022-07-25	1.200	1.210	1.172	1.178	1.178	1,761,731
2022-07-21	1.104	1.200	1.104	1.194	1.194	23,410,561
2022-07-20	1.049	1.100	1.049	1.087	1.087	6,412,090
2022-07-19	1.024	1.049	1.020	1.043	1.043	2,935,632
2022-07-18	1.019	1.045	1.019	1.024	1.024	3,329,482
2022-07-07	1.010	1.045	1.010	1.030	1.030	3,805,554
2022-07-06	1.009	1.020	0.976	1.005	1.005	2,490,856
2022-07-05	0.985	1.030	0.985	1.009	1.009	8,282,115
2022-07-04	1.095	1.099	0.980	0.984	0.984	10,452,530
2022-06-29	1.148	1.179	1.140	1.153	1.153	2,653,800
2022-06-28	1.175	1.185	1.126	1.148	1.148	4,044,457
2022-06-27	1.181	1.197	1.162	1.175	1.175	2,698,928
2022-06-23	1.203	1.203	1.175	1.180	1.180	6,076,680
2022-06-22	1.233	1.235	1.204	1.207	1.207	4,669,319
2022-06-21	1.225	1.246	1.225	1.233	1.233	1,830,984
2022-06-20	1.227	1.239	1.207	1.218	1.218	4,261,278
2022-06-16	1.308	1.320	1.281	1.287	1.287	9,475,008
2022-06-15	1.255	1.315	1.250	1.308	1.308	24,451,631
2022-06-14	1.265	1.265	1.246	1.255	1.255	4,224,996
2022-06-13	1.262	1.271	1.249	1.265	1.265	3,135,382
2022-06-09	1.258	1.280	1.253	1.273	1.273	6,622,682
2022-06-08	1.230	1.268	1.230	1.258	1.258	4,507,226
2022-06-07	1.206	1.234	1.206	1.230	1.230	5,221,663
2022-06-06	1.185	1.199	1.185	1.199	1.199	1,849,413
2022-06-02	1.172	1.196	1.169	1.183	1.183	2,092,254
2022-06-01	1.193	1.214	1.163	1.172	1.172	2,818,240
2022-05-31	1.186	1.220	1.186	1.193	1.193	3,036,603
2022-05-30	1.187	1.209	1.183	1.185	1.185	2,362,088
2022-05-26	1.229	1.229	1.190	1.201	1.201	5,652,565
2022-05-25	1.260	1.276	1.221	1.229	1.229	3,559,244
2022-05-24	1.273	1.287	1.257	1.260	1.260	2,937,039
2022-05-23	1.278	1.295	1.270	1.273	1.273	3,930,752
2022-05-19	1.288	1.292	1.268	1.276	1.276	2,697,323
2022-05-18	1.289	1.319	1.280	1.288	1.288	5,098,089
2022-05-17	1.293	1.309	1.286	1.289	1.289	1,912,986
2022-05-16	1.289	1.312	1.260	1.293	1.293	3,858,484
2022-05-12	1.366	1.366	1.305	1.312	1.312	6,464,803
2022-05-11	1.331	1.373	1.327	1.366	1.366	7,189,655

← NewerPage 15 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.