QALA For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.331 | 1.373 | 1.327 | 1.366 | 1.366 | 7,189,655 |
| 2022-05-10 | 1.350 | 1.358 | 1.324 | 1.331 | 1.331 | 2,871,914 |
| 2022-05-09 | 1.340 | 1.378 | 1.340 | 1.350 | 1.350 | 15,585,170 |
| 2022-04-28 | 1.291 | 1.337 | 1.291 | 1.326 | 1.326 | 5,215,013 |
| 2022-04-27 | 1.298 | 1.318 | 1.281 | 1.291 | 1.291 | 2,965,547 |
| 2022-04-26 | 1.325 | 1.340 | 1.290 | 1.298 | 1.298 | 5,650,928 |
| 2022-04-21 | 1.268 | 1.345 | 1.250 | 1.325 | 1.325 | 13,857,570 |
| 2022-04-20 | 1.272 | 1.294 | 1.260 | 1.268 | 1.268 | 2,633,632 |
| 2022-04-19 | 1.226 | 1.285 | 1.226 | 1.272 | 1.272 | 8,655,265 |
| 2022-04-18 | 1.206 | 1.230 | 1.166 | 1.220 | 1.220 | 5,202,278 |
| 2022-04-14 | 1.294 | 1.294 | 1.250 | 1.265 | 1.265 | 7,438,676 |
| 2022-04-13 | 1.331 | 1.348 | 1.294 | 1.302 | 1.302 | 5,254,109 |
| 2022-04-12 | 1.301 | 1.340 | 1.301 | 1.331 | 1.331 | 4,328,282 |
| 2022-04-11 | 1.351 | 1.359 | 1.293 | 1.301 | 1.301 | 7,378,016 |
| 2022-04-07 | 1.435 | 1.458 | 1.395 | 1.405 | 1.405 | 27,113,311 |
| 2022-04-06 | 1.345 | 1.443 | 1.333 | 1.435 | 1.435 | 41,432,566 |
| 2022-04-05 | 1.352 | 1.364 | 1.340 | 1.345 | 1.345 | 4,946,637 |
| 2022-04-04 | 1.366 | 1.390 | 1.343 | 1.352 | 1.352 | 8,051,049 |
| 2022-03-31 | 1.286 | 1.349 | 1.286 | 1.349 | 1.349 | 21,912,080 |
| 2022-03-30 | 1.275 | 1.314 | 1.275 | 1.286 | 1.286 | 27,205,340 |
| 2022-03-29 | 1.255 | 1.307 | 1.231 | 1.268 | 1.268 | 16,054,720 |
| 2022-03-28 | 1.306 | 1.323 | 1.235 | 1.255 | 1.255 | 7,090,525 |
| 2022-03-24 | 1.376 | 1.405 | 1.350 | 1.354 | 1.354 | 16,497,270 |
| 2022-03-23 | 1.374 | 1.390 | 1.356 | 1.376 | 1.376 | 8,942,100 |
| 2022-03-22 | 1.376 | 1.423 | 1.365 | 1.374 | 1.374 | 21,654,020 |
| 2022-03-21 | 1.330 | 1.405 | 1.323 | 1.376 | 1.376 | 24,444,600 |
| 2022-03-17 | 1.332 | 1.355 | 1.310 | 1.317 | 1.317 | 12,209,960 |
| 2022-03-16 | 1.280 | 1.334 | 1.280 | 1.332 | 1.332 | 18,962,551 |
| 2022-03-15 | 1.309 | 1.337 | 1.256 | 1.265 | 1.265 | 13,188,870 |
| 2022-03-14 | 1.325 | 1.325 | 1.290 | 1.309 | 1.309 | 9,974,240 |
| 2022-03-10 | 1.405 | 1.417 | 1.374 | 1.383 | 1.383 | 12,366,010 |
| 2022-03-09 | 1.420 | 1.449 | 1.395 | 1.405 | 1.405 | 13,421,760 |
| 2022-03-08 | 1.450 | 1.462 | 1.400 | 1.420 | 1.420 | 14,136,830 |
| 2022-03-07 | 1.479 | 1.514 | 1.446 | 1.450 | 1.450 | 20,946,609 |
| 2022-03-03 | 1.480 | 1.516 | 1.480 | 1.492 | 1.492 | 16,976,561 |
| 2022-03-02 | 1.409 | 1.472 | 1.409 | 1.459 | 1.459 | 31,465,320 |
| 2022-03-01 | 1.400 | 1.427 | 1.400 | 1.408 | 1.408 | 16,017,110 |
| 2022-02-28 | 1.425 | 1.432 | 1.390 | 1.390 | 1.390 | 25,428,350 |
| 2022-02-24 | 1.385 | 1.385 | 1.305 | 1.335 | 1.335 | 37,200,609 |
| 2022-02-23 | 1.448 | 1.475 | 1.428 | 1.434 | 1.434 | 17,454,010 |
| 2022-02-22 | 1.435 | 1.459 | 1.382 | 1.448 | 1.448 | 43,729,848 |
| 2022-02-21 | 1.453 | 1.477 | 1.408 | 1.435 | 1.435 | 33,875,434 |
| 2022-02-17 | 1.526 | 1.540 | 1.496 | 1.520 | 1.520 | 15,529,320 |
| 2022-02-16 | 1.550 | 1.578 | 1.506 | 1.526 | 1.526 | 35,229,059 |
| 2022-02-15 | 1.440 | 1.569 | 1.440 | 1.550 | 1.550 | 54,507,000 |
| 2022-02-14 | 1.406 | 1.446 | 1.385 | 1.437 | 1.437 | 24,086,561 |
| 2022-02-10 | 1.432 | 1.440 | 1.383 | 1.388 | 1.388 | 24,789,760 |
| 2022-02-09 | 1.448 | 1.483 | 1.430 | 1.432 | 1.432 | 30,235,789 |
| 2022-02-08 | 1.441 | 1.475 | 1.428 | 1.448 | 1.448 | 30,380,490 |
| 2022-02-07 | 1.470 | 1.494 | 1.420 | 1.441 | 1.441 | 43,334,953 |
| 2022-02-03 | 1.320 | 1.351 | 1.305 | 1.343 | 1.343 | 30,772,461 |
| 2022-02-02 | 1.268 | 1.340 | 1.268 | 1.320 | 1.320 | 41,273,793 |
| 2022-02-01 | 1.212 | 1.289 | 1.212 | 1.267 | 1.267 | 28,627,711 |
| 2022-01-31 | 1.146 | 1.213 | 1.141 | 1.205 | 1.205 | 7,204,625 |
| 2022-01-26 | 1.171 | 1.195 | 1.156 | 1.161 | 1.161 | 4,780,108 |
| 2022-01-25 | 1.167 | 1.183 | 1.165 | 1.171 | 1.171 | 4,138,917 |
| 2022-01-24 | 1.191 | 1.200 | 1.156 | 1.167 | 1.167 | 6,595,555 |
| 2022-01-20 | 1.207 | 1.215 | 1.200 | 1.202 | 1.202 | 1,240,286 |
| 2022-01-19 | 1.220 | 1.225 | 1.200 | 1.207 | 1.207 | 2,816,799 |
| 2022-01-18 | 1.204 | 1.222 | 1.203 | 1.220 | 1.220 | 914,448 |
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.