QALA For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.690	2.710	2.650	2.650	2.650	9,171,416
2025-02-05	2.660	2.710	2.630	2.690	2.690	15,885,850
2025-02-04	2.650	2.740	2.640	2.660	2.660	21,279,570
2025-02-03	2.700	2.720	2.630	2.650	2.650	11,587,280
2025-01-30	2.610	2.730	2.610	2.730	2.730	25,882,439
2025-01-29	2.580	2.650	2.570	2.610	2.610	11,452,420
2025-01-28	2.550	2.600	2.540	2.580	2.580	14,014,660
2025-01-27	2.590	2.620	2.540	2.550	2.550	24,745,760
2025-01-23	2.680	2.710	2.640	2.660	2.660	16,409,801
2025-01-22	2.600	2.710	2.600	2.680	2.680	33,800,621
2025-01-21	2.660	2.710	2.570	2.590	2.590	29,120,199
2025-01-20	2.660	2.710	2.620	2.660	2.660	35,307,719
2025-01-16	2.490	2.560	2.490	2.530	2.530	35,104,551
2025-01-15	2.440	2.470	2.430	2.470	2.470	15,009,160
2025-01-14	2.400	2.450	2.340	2.440	2.440	11,768,210
2025-01-13	2.450	2.550	2.380	2.400	2.400	26,875,801
2025-01-09	2.460	2.560	2.440	2.560	2.560	39,061,992
2025-01-08	2.400	2.520	2.400	2.460	2.460	73,838,492
2025-01-06	2.320	2.390	2.320	2.390	2.390	26,193,830
2025-01-02	2.260	2.330	2.260	2.330	2.330	10,116,380
2024-12-31	2.210	2.250	2.200	2.250	2.250	6,919,196
2024-12-30	2.200	2.230	2.180	2.210	2.210	7,608,049
2024-12-26	2.220	2.240	2.200	2.210	2.210	6,097,319
2024-12-25	2.230	2.260	2.220	2.220	2.220	6,797,174
2024-12-24	2.190	2.230	2.170	2.230	2.230	9,817,244
2024-12-23	2.290	2.310	2.190	2.190	2.190	16,015,200
2024-12-19	2.300	2.300	2.240	2.280	2.280	12,143,670
2024-12-18	2.350	2.360	2.290	2.300	2.300	8,043,030
2024-12-17	2.390	2.430	2.330	2.350	2.350	14,066,000
2024-12-16	2.390	2.440	2.360	2.390	2.390	24,886,039
2024-12-12	2.260	2.350	2.260	2.350	2.350	24,293,789
2024-12-11	2.230	2.300	2.230	2.250	2.250	5,952,314
2024-12-10	2.260	2.280	2.220	2.230	2.230	6,376,218
2024-12-09	2.320	2.340	2.260	2.260	2.260	11,720,970
2024-12-05	2.270	2.300	2.240	2.260	2.260	7,805,661
2024-12-04	2.240	2.320	2.240	2.270	2.270	13,778,120
2024-12-03	2.270	2.290	2.240	2.240	2.240	5,707,126
2024-12-02	2.250	2.320	2.250	2.270	2.270	18,373,400
2024-11-28	2.180	2.210	2.160	2.210	2.210	10,106,450
2024-11-27	2.220	2.240	2.150	2.180	2.180	16,572,730
2024-11-26	2.190	2.230	2.180	2.220	2.220	16,548,211
2024-11-25	2.230	2.260	2.140	2.190	2.190	28,306,830
2024-11-21	2.380	2.420	2.290	2.300	2.300	25,915,471
2024-11-20	2.400	2.450	2.360	2.380	2.380	21,440,131
2024-11-19	2.440	2.480	2.370	2.400	2.400	18,525,561
2024-11-18	2.480	2.510	2.420	2.440	2.440	9,785,314
2024-11-14	2.510	2.560	2.470	2.500	2.500	13,130,430
2024-11-13	2.540	2.560	2.500	2.510	2.510	16,697,381
2024-11-12	2.600	2.630	2.530	2.540	2.540	35,597,992
2024-11-11	2.480	2.610	2.480	2.600	2.600	82,119,211
2024-11-07	2.430	2.460	2.410	2.420	2.420	11,361,790
2024-11-06	2.420	2.500	2.420	2.430	2.430	19,125,080
2024-11-05	2.440	2.470	2.390	2.410	2.410	27,383,510
2024-11-04	2.460	2.540	2.430	2.440	2.440	37,240,406
2024-10-31	2.320	2.450	2.310	2.450	2.450	62,962,152
2024-10-30	2.350	2.360	2.300	2.320	2.320	15,254,350
2024-10-29	2.350	2.420	2.350	2.350	2.350	39,920,219
2024-10-28	2.330	2.360	2.240	2.340	2.340	69,424,094
2024-10-24	2.300	2.360	2.270	2.330	2.330	38,987,602
2024-10-23	2.230	2.330	2.200	2.300	2.300	100,171,203

← NewerPage 7 of 17 · 1,011 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.