QALA For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 1.192 | 1.221 | 1.185 | 1.204 | 1.204 | 1,972,112 |
| 2022-01-13 | 1.237 | 1.242 | 1.221 | 1.223 | 1.223 | 4,214,705 |
| 2022-01-12 | 1.239 | 1.257 | 1.230 | 1.237 | 1.237 | 3,615,215 |
| 2022-01-11 | 1.262 | 1.267 | 1.236 | 1.239 | 1.239 | 7,571,861 |
| 2022-01-10 | 1.256 | 1.270 | 1.256 | 1.262 | 1.262 | 4,140,552 |
| 2022-01-05 | 1.259 | 1.286 | 1.259 | 1.263 | 1.263 | 13,920,650 |
| 2022-01-04 | 1.226 | 1.270 | 1.212 | 1.257 | 1.257 | 14,463,450 |
| 2022-01-03 | 1.212 | 1.235 | 1.212 | 1.226 | 1.226 | 7,937,426 |
| 2021-12-30 | 1.200 | 1.215 | 1.199 | 1.206 | 1.206 | 4,816,827 |
| 2021-12-29 | 1.200 | 1.224 | 1.195 | 1.200 | 1.200 | 5,993,750 |
| 2021-12-28 | 1.213 | 1.224 | 1.190 | 1.200 | 1.200 | 9,207,660 |
| 2021-12-27 | 1.237 | 1.243 | 1.210 | 1.213 | 1.213 | 6,239,310 |
| 2021-12-23 | 1.238 | 1.254 | 1.238 | 1.240 | 1.240 | 5,042,841 |
| 2021-12-22 | 1.214 | 1.241 | 1.214 | 1.236 | 1.236 | 2,587,983 |
| 2021-12-21 | 1.212 | 1.235 | 1.212 | 1.213 | 1.213 | 2,846,875 |
| 2021-12-20 | 1.230 | 1.230 | 1.200 | 1.209 | 1.209 | 3,169,167 |
| 2021-12-16 | 1.200 | 1.239 | 1.200 | 1.232 | 1.232 | 4,717,142 |
| 2021-12-15 | 1.209 | 1.220 | 1.192 | 1.200 | 1.200 | 1,977,069 |
| 2021-12-14 | 1.214 | 1.235 | 1.204 | 1.209 | 1.209 | 4,247,138 |
| 2021-12-13 | 1.230 | 1.245 | 1.211 | 1.214 | 1.214 | 8,894,814 |
| 2021-12-09 | 1.177 | 1.193 | 1.175 | 1.180 | 1.180 | 2,381,500 |
| 2021-12-08 | 1.193 | 1.216 | 1.167 | 1.177 | 1.177 | 4,814,925 |
| 2021-12-07 | 1.181 | 1.240 | 1.181 | 1.193 | 1.193 | 18,875,859 |
| 2021-12-06 | 1.190 | 1.210 | 1.170 | 1.175 | 1.175 | 7,694,753 |
| 2021-12-02 | 1.203 | 1.214 | 1.172 | 1.177 | 1.177 | 3,389,767 |
| 2021-12-01 | 1.169 | 1.227 | 1.169 | 1.203 | 1.203 | 9,485,023 |
| 2021-11-30 | 1.147 | 1.164 | 1.135 | 1.160 | 1.160 | 2,289,765 |
| 2021-11-29 | 1.137 | 1.160 | 1.130 | 1.147 | 1.147 | 1,550,601 |
| 2021-11-25 | 1.150 | 1.188 | 1.150 | 1.163 | 1.163 | 3,045,280 |
| 2021-11-24 | 1.155 | 1.160 | 1.137 | 1.149 | 1.149 | 1,381,693 |
| 2021-11-23 | 1.142 | 1.168 | 1.132 | 1.155 | 1.155 | 1,510,380 |
| 2021-11-22 | 1.117 | 1.145 | 1.112 | 1.142 | 1.142 | 4,165,498 |
| 2021-11-18 | 1.171 | 1.171 | 1.143 | 1.152 | 1.152 | 2,891,533 |
| 2021-11-17 | 1.175 | 1.200 | 1.141 | 1.171 | 1.171 | 4,127,274 |
| 2021-11-16 | 1.203 | 1.203 | 1.171 | 1.175 | 1.175 | 3,555,463 |
| 2021-11-15 | 1.238 | 1.250 | 1.201 | 1.205 | 1.205 | 3,468,125 |
| 2021-11-11 | 1.226 | 1.268 | 1.226 | 1.246 | 1.246 | 3,248,989 |
| 2021-11-10 | 1.259 | 1.265 | 1.220 | 1.224 | 1.224 | 2,568,488 |
| 2021-11-09 | 1.267 | 1.287 | 1.256 | 1.259 | 1.259 | 2,208,642 |
| 2021-11-08 | 1.261 | 1.280 | 1.250 | 1.267 | 1.267 | 3,209,731 |
| 2021-11-04 | 1.276 | 1.300 | 1.250 | 1.272 | 1.272 | 6,941,216 |
| 2021-11-03 | 1.334 | 1.342 | 1.264 | 1.276 | 1.276 | 9,171,332 |
| 2021-11-02 | 1.309 | 1.363 | 1.309 | 1.334 | 1.334 | 42,901,727 |
| 2021-11-01 | 1.229 | 1.310 | 1.229 | 1.300 | 1.300 | 27,049,900 |
| 2021-10-28 | 1.217 | 1.235 | 1.211 | 1.223 | 1.223 | 2,649,269 |
| 2021-10-27 | 1.200 | 1.229 | 1.200 | 1.217 | 1.217 | 4,282,882 |
| 2021-10-26 | 1.194 | 1.240 | 1.190 | 1.200 | 1.200 | 7,837,894 |
| 2021-10-25 | 1.231 | 1.233 | 1.152 | 1.194 | 1.194 | 3,646,150 |
| 2021-10-20 | 1.224 | 1.225 | 1.130 | 1.218 | 1.218 | 5,058,562 |
| 2021-10-19 | 1.255 | 1.269 | 1.221 | 1.224 | 1.224 | 4,007,686 |
| 2021-10-18 | 1.255 | 1.276 | 1.247 | 1.255 | 1.255 | 8,198,158 |
| 2021-10-14 | 1.174 | 1.185 | 1.165 | 1.180 | 1.180 | 2,771,147 |
← NewerPage 17 of 17 · 1,012 trading days
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.