QALA For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.410 | 5.510 | 5.410 | 5.470 | 5.470 | 93,562,912 |
| 2026-07-20 | 5.540 | 5.560 | 5.410 | 5.410 | 5.410 | 70,127,568 |
| 2026-07-19 | 5.600 | 5.630 | 5.490 | 5.520 | 5.520 | 110,435,472 |
| 2026-07-16 | 5.410 | 5.480 | 5.350 | 5.430 | 5.430 | 111,457,872 |
| 2026-07-15 | 5.460 | 5.510 | 5.380 | 5.420 | 5.420 | 88,529,088 |
| 2026-07-14 | 5.480 | 5.600 | 5.450 | 5.480 | 5.480 | 182,580,128 |
| 2026-07-13 | 5.300 | 5.410 | 5.290 | 5.360 | 5.360 | 169,933,616 |
| 2026-07-12 | 5.230 | 5.340 | 5.220 | 5.250 | 5.250 | 181,971,904 |
| 2026-07-09 | 5.240 | 5.240 | 5.170 | 5.210 | 5.210 | 94,804,080 |
| 2026-07-08 | 5.220 | 5.280 | 5.200 | 5.220 | 5.220 | 206,478,576 |
| 2026-07-07 | 5.080 | 5.170 | 5.060 | 5.160 | 5.160 | 145,897,616 |
| 2026-07-06 | 5.130 | 5.180 | 5.040 | 5.060 | 5.060 | 91,260,065 |
| 2026-07-05 | 5.050 | 5.220 | 5.050 | 5.130 | 5.130 | 152,993,176 |
| 2026-07-01 | 4.770 | 5.050 | 4.760 | 5.050 | 5.050 | 149,136,890 |
| 2026-06-30 | 4.740 | 4.840 | 4.710 | 4.770 | 4.770 | 58,116,898 |
| 2026-06-29 | 4.730 | 4.800 | 4.650 | 4.740 | 4.740 | 50,373,060 |
| 2026-06-28 | 4.880 | 4.960 | 4.720 | 4.730 | 4.730 | 70,913,326 |
| 2026-06-25 | 5.030 | 5.080 | 4.850 | 4.880 | 4.880 | 190,783,665 |
| 2026-06-24 | 5.060 | 5.110 | 4.970 | 5.030 | 5.030 | 68,159,326 |
| 2026-06-23 | 5.210 | 5.280 | 5.060 | 5.060 | 5.060 | 107,306,642 |
| 2026-06-22 | 5.060 | 5.210 | 5.060 | 5.210 | 5.210 | 153,069,601 |
| 2026-06-21 | 5.040 | 5.150 | 5.040 | 5.060 | 5.060 | 67,552,076 |
| 2026-06-17 | 5.120 | 5.150 | 5.010 | 5.040 | 5.040 | 103,365,998 |
| 2026-06-16 | 5.030 | 5.170 | 4.980 | 5.120 | 5.120 | 143,611,803 |
| 2026-06-15 | 5.270 | 5.290 | 4.920 | 5.030 | 5.030 | 200,112,702 |
| 2026-06-14 | 5.140 | 5.320 | 5.140 | 5.270 | 5.270 | 129,092,048 |
| 2026-06-11 | 5.150 | 5.270 | 5.060 | 5.140 | 5.140 | 113,086,285 |
| 2026-06-10 | 5.520 | 5.580 | 5.130 | 5.150 | 5.150 | 221,543,769 |
| 2026-06-09 | 5.580 | 5.620 | 5.500 | 5.520 | 5.520 | 104,024,904 |
| 2026-06-08 | 5.700 | 5.780 | 5.560 | 5.580 | 5.580 | 168,181,097 |
| 2026-06-07 | 5.360 | 5.720 | 5.260 | 5.700 | 5.700 | 236,422,137 |
| 2026-06-04 | 5.430 | 5.450 | 5.360 | 5.360 | 5.360 | 74,426,448 |
| 2026-06-03 | 5.500 | 5.580 | 5.400 | 5.430 | 5.430 | 85,166,989 |
| 2026-06-02 | 5.440 | 5.570 | 5.440 | 5.500 | 5.500 | 139,063,149 |
| 2026-06-01 | 5.120 | 5.440 | 5.120 | 5.440 | 5.440 | 165,510,458 |
| 2026-05-25 | 5.060 | 5.170 | 5.040 | 5.120 | 5.120 | 123,906,494 |
| 2026-05-24 | 5.170 | 5.170 | 4.940 | 5.060 | 5.060 | 113,422,722 |
| 2026-05-21 | 5.200 | 5.260 | 5.080 | 5.170 | 5.170 | 101,660,813 |
| 2026-05-20 | 5.340 | 5.400 | 5.200 | 5.200 | 5.200 | 95,035,956 |
| 2026-05-19 | 5.280 | 5.460 | 5.280 | 5.340 | 5.340 | 187,421,265 |
| 2026-05-18 | 5.560 | 5.660 | 5.280 | 5.280 | 5.280 | 240,381,449 |
| 2026-05-17 | 5.220 | 5.640 | 5.220 | 5.560 | 5.560 | 249,894,948 |
| 2026-05-14 | 4.750 | 5.230 | 4.750 | 5.220 | 5.220 | 365,988,332 |
| 2026-05-13 | 4.700 | 4.820 | 4.700 | 4.750 | 4.750 | 115,476,615 |
| 2026-05-12 | 4.670 | 4.800 | 4.670 | 4.700 | 4.700 | 151,131,541 |
| 2026-05-11 | 4.720 | 4.800 | 4.660 | 4.670 | 4.670 | 113,237,254 |
| 2026-05-10 | 4.530 | 4.720 | 4.530 | 4.720 | 4.720 | 165,136,707 |
| 2026-05-06 | 4.830 | 4.830 | 4.470 | 4.530 | 4.530 | 256,310,712 |
| 2026-05-05 | 4.810 | 4.930 | 4.810 | 4.830 | 4.830 | 218,213,691 |
| 2026-05-04 | 4.680 | 4.850 | 4.680 | 4.810 | 4.810 | 132,500,994 |
| 2026-05-03 | 4.730 | 4.820 | 4.650 | 4.680 | 4.680 | 129,354,581 |
| 2026-04-30 | 4.770 | 4.920 | 4.730 | 4.730 | 4.730 | 182,741,905 |
| 2026-04-29 | 4.630 | 4.770 | 4.590 | 4.770 | 4.770 | 133,859,359 |
| 2026-04-28 | 4.530 | 4.810 | 4.530 | 4.630 | 4.630 | 160,095,903 |
| 2026-04-27 | 4.550 | 4.600 | 4.510 | 4.530 | 4.530 | 74,764,798 |
| 2026-04-26 | 4.390 | 4.690 | 4.390 | 4.550 | 4.550 | 226,344,449 |
| 2026-04-23 | 4.040 | 4.440 | 4.040 | 4.390 | 4.390 | 407,939,208 |
| 2026-04-22 | 3.810 | 4.130 | 3.810 | 4.040 | 4.040 | 341,280,955 |
| 2026-04-21 | 3.910 | 3.940 | 3.800 | 3.810 | 3.810 | 177,743,551 |
| 2026-04-20 | 3.940 | 3.990 | 3.910 | 3.910 | 3.910 | 80,965,916 |
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.