El Arabia for Land Reclamation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	35.960	43.000	29.000	40.330	40.330	94,862
2023-10-25	32.880	37.900	32.880	35.960	35.960	55,749
2023-10-24	28.140	33.760	27.750	32.880	32.880	49,490
2023-10-23	23.640	28.360	23.640	28.140	28.140	53,336
2023-10-22	19.990	23.980	19.990	23.640	23.640	52,796
2023-10-19	19.990	21.700	18.500	19.990	19.990	5,689
2023-10-18	19.990	20.840	16.510	19.990	19.990	9,565
2023-10-17	19.990	19.990	16.500	19.990	19.990	387
2023-10-16	19.990	19.990	16.360	19.990	19.990	4,513
2023-10-15	19.990	19.990	17.510	19.990	19.990	1,550
2023-10-12	19.990	19.990	17.120	19.990	19.990	2,100
2023-10-11	19.990	19.990	18.950	19.990	19.990	10
2023-10-10	19.990	19.990	17.500	19.990	19.990	680
2023-10-09	19.990	19.990	16.060	19.990	19.990	155
2023-10-08	19.990	19.990	17.790	19.990	19.990	1,010
2023-10-04	19.990	19.990	17.110	19.990	19.990	520
2023-10-03	19.990	19.990	17.770	19.990	19.990	255
2023-10-02	19.990	19.990	18.990	19.990	19.990	2,200
2023-10-01	19.990	19.990	19.190	19.990	19.990	520
2023-09-27	19.990	19.990	16.060	19.990	19.990	1,131
2023-09-26	19.990	19.990	18.000	19.990	19.990	280
2023-09-25	19.990	19.990	18.000	19.990	19.990	48
2023-09-24	19.990	19.990	18.050	19.990	19.990	30
2023-09-21	19.990	19.990	19.990	19.990	19.990	0
2023-09-20	19.990	19.990	18.800	19.990	19.990	800
2023-09-19	19.990	19.990	19.990	19.990	19.990	0
2023-09-18	19.990	19.990	17.420	19.990	19.990	920
2023-09-17	19.990	19.990	18.880	19.990	19.990	135
2023-09-14	19.990	19.990	17.400	19.990	19.990	500
2023-09-13	19.990	19.990	17.330	19.990	19.990	2,019
2023-09-12	19.990	19.990	16.000	19.990	19.990	470
2023-09-11	19.990	19.990	18.300	19.990	19.990	3,050
2023-09-10	19.990	19.990	18.000	19.990	19.990	834
2023-09-07	19.990	19.990	18.000	19.990	19.990	950
2023-09-06	19.990	19.990	17.770	19.990	19.990	2,319
2023-09-05	19.990	19.990	17.600	19.990	19.990	170
2023-09-04	19.990	19.990	18.010	19.990	19.990	137
2023-09-03	19.990	19.990	19.370	19.990	19.990	503
2023-08-31	19.990	19.990	18.070	19.990	19.990	2,794
2023-08-30	19.990	19.990	18.030	19.990	19.990	420
2023-08-29	19.990	19.990	18.550	19.990	19.990	3,068
2023-08-28	19.990	19.990	18.000	19.990	19.990	3,877
2023-08-27	19.990	19.990	18.150	19.990	19.990	7,530
2023-08-24	19.990	19.990	18.000	19.990	19.990	2,518
2023-08-23	19.990	19.990	17.800	19.990	19.990	1,605
2023-08-22	19.990	19.990	17.800	19.990	19.990	257
2023-08-21	19.990	19.990	17.030	19.990	19.990	8,042
2023-08-20	19.990	19.990	17.350	19.990	19.990	7,886
2023-08-17	20.910	20.910	16.890	19.990	19.990	39,673
2023-08-16	20.910	20.910	20.910	20.910	20.910	0
2023-08-15	20.910	20.910	20.910	20.910	20.910	0
2023-08-14	20.910	20.910	16.890	20.910	20.910	1,925
2023-08-13	20.910	20.910	16.900	20.910	20.910	54
2023-08-10	20.910	20.910	16.730	20.910	20.910	37
2023-08-09	20.910	20.910	16.900	20.910	20.910	39
2023-08-08	20.910	20.910	16.730	20.910	20.910	1,415
2023-08-07	20.910	20.910	17.000	20.910	20.910	427
2023-08-06	20.910	20.910	16.740	20.910	20.910	967
2023-08-03	20.910	20.910	16.730	20.910	20.910	221
2023-08-02	20.910	20.910	16.730	20.910	20.910	2,369

← NewerPage 13 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.