QALA For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1.922 | 1.947 | 1.891 | 1.900 | 1.900 | 17,272,760 |
| 2024-07-03 | 1.926 | 1.967 | 1.913 | 1.922 | 1.922 | 32,590,480 |
| 2024-07-02 | 1.870 | 1.947 | 1.870 | 1.926 | 1.926 | 55,338,879 |
| 2024-07-01 | 1.844 | 1.880 | 1.844 | 1.859 | 1.859 | 29,653,289 |
| 2024-06-27 | 1.847 | 1.860 | 1.833 | 1.836 | 1.836 | 20,530,820 |
| 2024-06-26 | 1.856 | 1.877 | 1.840 | 1.847 | 1.847 | 25,179,369 |
| 2024-06-25 | 1.854 | 1.870 | 1.837 | 1.856 | 1.856 | 13,324,520 |
| 2024-06-24 | 1.880 | 1.890 | 1.850 | 1.854 | 1.854 | 16,651,619 |
| 2024-06-13 | 1.810 | 1.836 | 1.808 | 1.825 | 1.825 | 20,572,859 |
| 2024-06-12 | 1.792 | 1.858 | 1.792 | 1.810 | 1.810 | 34,110,273 |
| 2024-06-11 | 1.732 | 1.824 | 1.732 | 1.790 | 1.790 | 32,518,600 |
| 2024-06-10 | 1.730 | 1.758 | 1.710 | 1.724 | 1.724 | 23,664,949 |
| 2024-06-06 | 1.870 | 1.920 | 1.770 | 1.800 | 1.800 | 46,538,859 |
| 2024-06-05 | 1.930 | 1.950 | 1.800 | 1.870 | 1.870 | 53,817,328 |
| 2024-06-04 | 1.970 | 2.000 | 1.870 | 1.930 | 1.930 | 77,309,680 |
| 2024-06-03 | 1.780 | 1.970 | 1.720 | 1.970 | 1.970 | 103,886,898 |
| 2024-05-30 | 2.030 | 2.050 | 1.970 | 2.000 | 2.000 | 43,279,539 |
| 2024-05-29 | 2.090 | 2.130 | 2.020 | 2.030 | 2.030 | 62,963,648 |
| 2024-05-28 | 2.240 | 2.240 | 1.980 | 2.090 | 2.090 | 129,020,797 |
| 2024-05-27 | 2.500 | 2.540 | 2.250 | 2.470 | 2.470 | 107,297,102 |
| 2024-05-23 | 2.380 | 2.430 | 2.320 | 2.320 | 2.320 | 69,745,906 |
| 2024-05-22 | 2.400 | 2.450 | 2.350 | 2.380 | 2.380 | 40,517,898 |
| 2024-05-21 | 2.600 | 2.600 | 2.380 | 2.400 | 2.400 | 66,213,289 |
| 2024-05-20 | 2.660 | 2.720 | 2.520 | 2.600 | 2.600 | 55,758,301 |
| 2024-05-16 | 2.350 | 2.450 | 2.300 | 2.450 | 2.450 | 94,980,180 |
| 2024-05-15 | 2.130 | 2.350 | 2.120 | 2.350 | 2.350 | 150,908,703 |
| 2024-05-14 | 2.260 | 2.260 | 2.060 | 2.130 | 2.130 | 75,986,391 |
| 2024-05-13 | 2.200 | 2.270 | 1.970 | 2.270 | 2.270 | 132,758,500 |
| 2024-05-09 | 2.800 | 2.830 | 2.510 | 2.590 | 2.590 | 162,053,594 |
| 2024-05-08 | 3.120 | 3.120 | 2.720 | 2.800 | 2.800 | 241,623,906 |
| 2024-05-07 | 2.950 | 3.210 | 2.950 | 3.210 | 3.210 | 135,162,406 |
| 2024-05-02 | 2.930 | 2.970 | 2.870 | 2.950 | 2.950 | 60,075,359 |
| 2024-05-01 | 2.750 | 2.970 | 2.710 | 2.930 | 2.930 | 59,468,328 |
| 2024-04-30 | 3.080 | 3.130 | 2.700 | 2.750 | 2.750 | 82,311,273 |
| 2024-04-29 | 2.930 | 3.090 | 2.870 | 3.080 | 3.080 | 81,098,180 |
| 2024-04-24 | 3.330 | 3.350 | 3.090 | 3.200 | 3.200 | 87,433,125 |
| 2024-04-23 | 3.490 | 3.590 | 3.320 | 3.330 | 3.330 | 124,830,305 |
| 2024-04-22 | 3.580 | 3.750 | 3.440 | 3.490 | 3.490 | 120,448,203 |
| 2024-04-18 | 3.400 | 3.490 | 3.180 | 3.310 | 3.310 | 119,955,695 |
| 2024-04-17 | 3.310 | 3.460 | 3.280 | 3.400 | 3.400 | 81,178,625 |
| 2024-04-16 | 3.290 | 3.380 | 3.140 | 3.310 | 3.310 | 110,388,703 |
| 2024-04-15 | 2.770 | 3.290 | 2.770 | 3.290 | 3.290 | 51,967,480 |
| 2024-04-08 | 2.760 | 2.780 | 2.700 | 2.750 | 2.750 | 11,405,910 |
| 2024-04-04 | 2.760 | 2.830 | 2.760 | 2.760 | 2.760 | 10,617,250 |
| 2024-04-03 | 2.750 | 2.810 | 2.740 | 2.750 | 2.750 | 8,924,050 |
| 2024-04-02 | 2.760 | 2.800 | 2.690 | 2.750 | 2.750 | 12,755,980 |
| 2024-04-01 | 2.620 | 2.770 | 2.610 | 2.760 | 2.760 | 8,935,677 |
| 2024-03-28 | 2.710 | 2.740 | 2.650 | 2.710 | 2.710 | 8,540,978 |
| 2024-03-27 | 2.800 | 2.810 | 2.680 | 2.710 | 2.710 | 12,353,800 |
| 2024-03-26 | 2.810 | 2.900 | 2.770 | 2.800 | 2.800 | 29,264,680 |
| 2024-03-25 | 2.790 | 2.850 | 2.780 | 2.810 | 2.810 | 15,551,110 |
| 2024-03-21 | 2.560 | 2.830 | 2.500 | 2.820 | 2.820 | 25,676,480 |
| 2024-03-20 | 2.530 | 2.610 | 2.520 | 2.560 | 2.560 | 16,071,760 |
| 2024-03-19 | 2.600 | 2.650 | 2.450 | 2.530 | 2.530 | 21,510,561 |
| 2024-03-18 | 2.830 | 2.830 | 2.560 | 2.600 | 2.600 | 21,386,939 |
| 2024-03-14 | 2.880 | 2.980 | 2.830 | 2.980 | 2.980 | 12,919,440 |
| 2024-03-13 | 3.010 | 3.040 | 2.830 | 2.880 | 2.880 | 20,426,689 |
| 2024-03-12 | 3.140 | 3.170 | 2.980 | 3.010 | 3.010 | 16,515,340 |
| 2024-03-11 | 3.230 | 3.290 | 3.110 | 3.140 | 3.140 | 26,138,930 |
| 2024-03-07 | 3.130 | 3.180 | 3.010 | 3.110 | 3.110 | 45,534,262 |
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.