El Arabia for Land Reclamation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	30.830	31.390	30.550	30.830	30.830	7,848
2024-01-21	31.400	31.970	30.500	30.830	30.830	364,062
2024-01-18	31.400	32.100	31.400	31.400	31.400	4,471
2024-01-17	31.990	32.140	31.000	31.400	31.400	11,054
2024-01-16	31.990	32.990	31.250	31.990	31.990	9,282
2024-01-15	33.090	33.090	31.130	31.990	31.990	15,279
2024-01-14	34.670	35.000	31.000	33.090	33.090	28,239
2024-01-11	30.440	36.490	30.000	34.670	34.670	48,349
2024-01-10	30.610	32.240	30.010	30.440	30.440	12,212
2024-01-09	31.950	32.950	30.210	30.610	30.610	19,469
2024-01-08	29.930	33.990	29.930	31.950	31.950	30,947
2024-01-04	26.260	31.000	26.010	29.930	29.930	28,503
2024-01-03	26.260	27.190	26.070	26.260	26.260	4,363
2024-01-02	26.260	26.960	24.300	26.260	26.260	5,364
2023-12-31	26.260	27.250	26.010	26.260	26.260	10,111
2023-12-28	26.250	27.400	25.100	26.260	26.260	11,583
2023-12-27	26.250	26.900	24.820	26.250	26.250	9,428
2023-12-26	26.250	27.160	25.000	26.250	26.250	8,525
2023-12-25	27.430	27.480	25.700	26.250	26.250	16,176
2023-12-24	27.790	28.900	26.500	27.430	27.430	15,325
2023-12-21	28.810	29.000	26.300	27.790	27.790	14,254
2023-12-20	28.810	29.150	27.500	28.810	28.810	6,271
2023-12-19	28.810	29.500	27.550	28.810	28.810	8,624
2023-12-18	27.570	30.000	26.750	28.810	28.810	15,132
2023-12-17	27.570	28.490	25.030	27.570	27.570	6,542
2023-12-14	27.570	29.980	27.570	27.570	27.570	5,112
2023-12-13	27.570	29.500	26.030	27.570	27.570	7,113
2023-12-12	27.570	28.070	25.210	27.570	27.570	1,561
2023-12-11	27.570	28.480	24.520	27.570	27.570	3,838
2023-12-10	29.230	29.230	24.010	27.570	27.570	14,261
2023-12-07	29.230	29.790	28.500	29.230	29.230	6,713
2023-12-06	30.380	30.380	29.000	29.230	29.230	15,155
2023-12-05	30.380	31.000	29.500	30.380	30.380	5,794
2023-12-04	30.380	31.230	29.500	30.380	30.380	9,045
2023-12-03	29.730	31.900	29.200	30.380	30.380	9,964
2023-11-30	32.560	33.990	28.510	29.730	29.730	40,067
2023-11-29	34.590	34.700	32.000	32.560	32.560	18,479
2023-11-28	31.970	35.800	30.500	34.590	34.590	21,197
2023-11-27	31.970	32.000	30.520	31.970	31.970	6,527
2023-11-26	31.080	32.800	29.600	31.970	31.970	17,684
2023-11-23	31.080	31.400	29.500	31.080	31.080	8,932
2023-11-22	28.380	32.000	27.750	31.080	31.080	18,220
2023-11-21	28.380	28.900	27.750	28.380	28.380	3,330
2023-11-20	28.380	29.240	28.000	28.380	28.380	5,106
2023-11-19	29.160	29.500	27.250	28.380	28.380	12,460
2023-11-16	29.160	29.500	27.260	29.160	29.160	7,216
2023-11-15	29.160	29.160	27.150	29.160	29.160	7,803
2023-11-14	29.160	30.940	28.000	29.160	29.160	9,110
2023-11-13	30.000	30.400	27.100	29.160	29.160	10,637
2023-11-12	31.970	31.970	29.310	30.000	30.000	14,224
2023-11-09	30.000	33.800	29.500	31.970	31.970	18,443
2023-11-08	30.100	31.550	29.500	30.000	30.000	10,619
2023-11-07	31.210	32.500	29.200	30.100	30.100	12,188
2023-11-06	34.690	34.800	31.000	31.210	31.210	28,487
2023-11-05	30.660	36.700	30.660	34.690	34.690	29,749
2023-11-02	25.750	30.900	25.750	30.660	30.660	27,441
2023-11-01	29.710	29.710	23.770	25.750	25.750	39,893
2023-10-31	30.570	32.480	28.020	29.710	29.710	17,635
2023-10-30	33.460	35.750	26.810	30.570	30.570	25,424
2023-10-29	40.330	42.870	32.500	33.460	33.460	40,659

← NewerPage 12 of 21 · 1,212 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.