QALA For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.150	2.250	2.130	2.230	2.230	53,480,320
2024-10-21	2.030	2.150	2.000	2.150	2.150	24,479,900
2024-10-17	2.160	2.180	2.110	2.110	2.110	11,753,940
2024-10-16	2.060	2.200	2.060	2.160	2.160	43,958,113
2024-10-15	2.030	2.070	2.030	2.050	2.050	15,387,690
2024-10-14	2.000	2.060	1.970	2.020	2.020	22,186,160
2024-10-10	2.130	2.170	2.100	2.100	2.100	18,675,100
2024-10-09	2.120	2.140	2.090	2.130	2.130	10,180,550
2024-10-08	2.180	2.200	2.090	2.120	2.120	20,716,740
2024-10-07	2.210	2.250	2.180	2.180	2.180	15,955,890
2024-10-03	2.240	2.250	2.210	2.210	2.210	13,373,830
2024-10-02	2.260	2.260	2.210	2.240	2.240	31,073,881
2024-10-01	2.220	2.270	2.220	2.260	2.260	17,718,199
2024-09-30	2.240	2.260	2.210	2.220	2.220	25,001,180
2024-09-26	2.240	2.310	2.240	2.260	2.260	44,827,039
2024-09-25	2.230	2.250	2.220	2.240	2.240	19,111,000
2024-09-24	2.250	2.280	2.220	2.230	2.230	26,995,930
2024-09-23	2.230	2.280	2.230	2.250	2.250	41,120,512
2024-09-19	2.190	2.250	2.190	2.210	2.210	54,257,340
2024-09-18	2.090	2.170	2.090	2.170	2.170	31,226,711
2024-09-17	2.130	2.140	2.080	2.090	2.090	10,713,160
2024-09-16	2.110	2.150	2.110	2.130	2.130	8,840,983
2024-09-12	2.160	2.190	2.100	2.110	2.110	16,282,120
2024-09-11	2.100	2.170	2.080	2.160	2.160	24,153,590
2024-09-10	2.140	2.170	2.100	2.100	2.100	17,878,119
2024-09-09	2.120	2.170	2.120	2.140	2.140	20,681,840
2024-09-05	2.190	2.260	2.170	2.170	2.170	40,100,512
2024-09-04	2.110	2.210	2.070	2.190	2.190	52,555,129
2024-09-03	2.090	2.140	2.090	2.110	2.110	18,748,869
2024-09-02	2.110	2.180	2.090	2.090	2.090	34,934,500
2024-08-29	2.120	2.140	2.080	2.110	2.110	28,850,070
2024-08-28	2.160	2.190	2.100	2.120	2.120	34,182,473
2024-08-27	2.080	2.160	2.070	2.160	2.160	31,526,949
2024-08-26	2.090	2.140	1.990	2.080	2.080	68,760,844
2024-08-22	2.240	2.280	2.240	2.240	2.240	31,049,930
2024-08-21	2.270	2.300	2.220	2.240	2.240	20,673,619
2024-08-20	2.240	2.310	2.230	2.270	2.270	37,839,367
2024-08-19	2.230	2.260	2.210	2.240	2.240	13,337,020
2024-08-15	2.280	2.320	2.230	2.240	2.240	59,021,207
2024-08-14	2.310	2.390	2.260	2.280	2.280	94,840,789
2024-08-13	2.300	2.400	2.300	2.310	2.310	65,360,301
2024-08-12	2.250	2.350	2.230	2.280	2.280	49,140,594
2024-08-08	2.110	2.160	2.070	2.120	2.120	32,470,811
2024-08-07	2.060	2.150	2.060	2.110	2.110	54,665,559
2024-08-06	1.960	2.070	1.960	2.040	2.040	32,099,949
2024-08-05	2.020	2.020	1.850	1.920	1.920	32,869,699
2024-08-01	2.220	2.260	2.160	2.170	2.170	35,798,121
2024-07-31	2.240	2.280	2.220	2.220	2.220	28,136,730
2024-07-30	2.240	2.290	2.210	2.240	2.240	32,951,109
2024-07-29	2.300	2.350	2.230	2.240	2.240	30,440,590
2024-07-24	2.200	2.270	2.192	2.231	2.231	40,412,449
2024-07-23	2.152	2.248	2.133	2.200	2.200	51,153,539
2024-07-22	2.180	2.200	2.131	2.152	2.152	39,235,762
2024-07-18	1.905	1.950	1.905	1.930	1.930	41,835,754
2024-07-17	1.871	1.907	1.871	1.892	1.892	16,505,820
2024-07-16	1.880	1.900	1.860	1.866	1.866	12,963,160
2024-07-15	1.882	1.935	1.880	1.880	1.880	25,544,010
2024-07-10	1.837	1.864	1.818	1.841	1.841	17,620,820
2024-07-09	1.874	1.880	1.835	1.837	1.837	21,198,830
2024-07-08	1.910	1.950	1.870	1.874	1.874	30,495,211

← NewerPage 8 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.