El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 365.95 | 370.00 | 360.00 | 360.18 | 360.18 | 21,180 |
| 2026-07-21 | 377.70 | 378.89 | 365.01 | 365.95 | 365.95 | 33,283 |
| 2026-07-20 | 364.62 | 396.00 | 364.62 | 377.70 | 377.70 | 129,614 |
| 2026-07-19 | 364.97 | 374.80 | 363.50 | 364.62 | 364.62 | 19,279 |
| 2026-07-16 | 367.02 | 381.04 | 363.05 | 364.97 | 364.97 | 29,302 |
| 2026-07-15 | 366.11 | 385.00 | 364.01 | 367.02 | 367.02 | 58,372 |
| 2026-07-14 | 369.95 | 375.00 | 364.10 | 366.11 | 366.11 | 8,681 |
| 2026-07-13 | 372.50 | 382.50 | 369.05 | 369.95 | 369.95 | 42,091 |
| 2026-07-12 | 362.79 | 377.70 | 362.79 | 372.50 | 372.50 | 49,669 |
| 2026-07-09 | 363.78 | 383.00 | 360.10 | 362.79 | 362.79 | 49,640 |
| 2026-07-08 | 382.95 | 389.80 | 363.00 | 363.78 | 363.78 | 60,863 |
| 2026-07-07 | 361.07 | 425.00 | 353.30 | 382.95 | 382.95 | 293,290 |
| 2026-07-06 | 341.09 | 370.00 | 341.09 | 361.07 | 361.07 | 61,183 |
| 2026-07-05 | 339.92 | 347.00 | 339.92 | 341.09 | 341.09 | 4,972 |
| 2026-07-01 | 340.01 | 346.50 | 338.00 | 339.92 | 339.92 | 7,585 |
| 2026-06-30 | 341.31 | 344.89 | 337.00 | 340.01 | 340.01 | 3,590 |
| 2026-06-29 | 337.89 | 349.30 | 335.00 | 341.31 | 341.31 | 6,599 |
| 2026-06-28 | 351.42 | 358.00 | 332.00 | 337.89 | 337.89 | 7,638 |
| 2026-06-25 | 354.70 | 356.89 | 350.00 | 351.42 | 351.42 | 6,057 |
| 2026-06-24 | 357.58 | 359.97 | 352.00 | 354.70 | 354.70 | 2,316 |
| 2026-06-23 | 361.47 | 364.00 | 355.51 | 357.58 | 357.58 | 3,935 |
| 2026-06-22 | 358.66 | 374.99 | 355.51 | 361.47 | 361.47 | 14,420 |
| 2026-06-21 | 355.81 | 359.90 | 355.60 | 358.66 | 358.66 | 4,384 |
| 2026-06-17 | 357.56 | 360.70 | 352.30 | 355.81 | 355.81 | 3,410 |
| 2026-06-16 | 353.48 | 361.50 | 350.20 | 357.56 | 357.56 | 6,985 |
| 2026-06-15 | 356.61 | 360.00 | 352.01 | 353.48 | 353.48 | 4,320 |
| 2026-06-14 | 351.54 | 361.33 | 351.54 | 356.61 | 356.61 | 4,879 |
| 2026-06-11 | 356.73 | 359.99 | 351.00 | 351.54 | 351.54 | 8,347 |
| 2026-06-10 | 367.07 | 374.00 | 356.02 | 356.73 | 356.73 | 7,900 |
| 2026-06-09 | 352.93 | 380.00 | 352.93 | 367.07 | 367.07 | 40,009 |
| 2026-06-08 | 357.24 | 359.98 | 352.00 | 352.93 | 352.93 | 4,895 |
| 2026-06-07 | 361.48 | 363.90 | 355.01 | 357.24 | 357.24 | 4,785 |
| 2026-06-04 | 359.74 | 364.70 | 359.10 | 361.48 | 361.48 | 6,932 |
| 2026-06-03 | 359.41 | 365.89 | 357.60 | 359.74 | 359.74 | 7,474 |
| 2026-06-02 | 355.15 | 367.00 | 355.15 | 359.41 | 359.41 | 9,768 |
| 2026-06-01 | 352.36 | 359.90 | 352.36 | 355.15 | 355.15 | 5,771 |
| 2026-05-25 | 358.23 | 365.00 | 350.15 | 352.36 | 352.36 | 24,849 |
| 2026-05-24 | 352.74 | 360.00 | 351.80 | 358.23 | 358.23 | 6,280 |
| 2026-05-21 | 353.99 | 364.99 | 346.01 | 352.74 | 352.74 | 9,243 |
| 2026-05-20 | 369.39 | 373.00 | 352.01 | 353.99 | 353.99 | 10,978 |
| 2026-05-19 | 361.99 | 375.00 | 361.99 | 369.39 | 369.39 | 3,923 |
| 2026-05-18 | 373.00 | 375.00 | 355.02 | 361.99 | 361.99 | 8,446 |
| 2026-05-17 | 378.77 | 383.80 | 371.00 | 373.00 | 373.00 | 13,302 |
| 2026-05-14 | 382.08 | 386.00 | 378.00 | 378.77 | 378.77 | 17,258 |
| 2026-05-13 | 384.58 | 392.00 | 378.01 | 382.08 | 382.08 | 26,479 |
| 2026-05-12 | 377.28 | 384.99 | 377.10 | 384.58 | 384.58 | 19,680 |
| 2026-05-11 | 380.16 | 387.00 | 377.00 | 377.28 | 377.28 | 25,515 |
| 2026-05-10 | 381.71 | 388.00 | 376.77 | 380.16 | 380.16 | 52,161 |
| 2026-05-06 | 370.79 | 429.00 | 370.79 | 381.71 | 381.71 | 214,681 |
| 2026-05-05 | 373.81 | 389.00 | 370.01 | 370.79 | 370.79 | 73,376 |
| 2026-05-04 | 377.38 | 405.00 | 372.00 | 373.81 | 373.81 | 138,907 |
| 2026-05-03 | 396.15 | 449.00 | 376.25 | 377.38 | 377.38 | 307,832 |
| 2026-04-30 | 330.13 | 396.15 | 330.13 | 396.15 | 396.15 | 279,820 |
| 2026-04-29 | 331.52 | 335.50 | 330.00 | 330.13 | 330.13 | 15,824 |
| 2026-04-28 | 334.75 | 338.70 | 330.00 | 331.52 | 331.52 | 15,472 |
| 2026-04-27 | 332.00 | 348.00 | 332.00 | 334.75 | 334.75 | 44,756 |
| 2026-04-26 | 330.93 | 338.50 | 330.93 | 332.00 | 332.00 | 17,674 |
| 2026-04-23 | 325.18 | 343.98 | 319.51 | 330.93 | 330.93 | 68,766 |
| 2026-04-22 | 327.60 | 330.98 | 320.00 | 325.18 | 325.18 | 11,807 |
| 2026-04-21 | 324.24 | 333.00 | 324.24 | 327.60 | 327.60 | 7,906 |
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.