El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 329.35 | 332.99 | 324.00 | 324.24 | 324.24 | 14,131 |
| 2026-04-19 | 333.19 | 334.99 | 329.02 | 329.35 | 329.35 | 11,181 |
| 2026-04-16 | 330.01 | 337.90 | 329.00 | 333.19 | 333.19 | 28,304 |
| 2026-04-15 | 329.04 | 336.00 | 327.50 | 330.01 | 330.01 | 11,185 |
| 2026-04-14 | 330.40 | 332.00 | 326.90 | 329.04 | 329.04 | 17,527 |
| 2026-04-09 | 330.12 | 335.99 | 327.10 | 330.40 | 330.40 | 13,946 |
| 2026-04-08 | 328.40 | 338.50 | 328.40 | 330.12 | 330.12 | 14,352 |
| 2026-04-07 | 333.34 | 338.79 | 326.02 | 328.40 | 328.40 | 12,839 |
| 2026-04-06 | 332.22 | 343.95 | 332.22 | 333.34 | 333.34 | 21,773 |
| 2026-04-05 | 332.53 | 335.90 | 331.00 | 332.22 | 332.22 | 9,817 |
| 2026-04-02 | 334.91 | 338.89 | 331.06 | 332.53 | 332.53 | 9,699 |
| 2026-04-01 | 334.57 | 345.00 | 325.00 | 334.91 | 334.91 | 22,639 |
| 2026-03-31 | 338.35 | 343.40 | 333.61 | 334.57 | 334.57 | 9,279 |
| 2026-03-30 | 352.35 | 357.59 | 333.03 | 338.35 | 338.35 | 25,758 |
| 2026-03-29 | 353.52 | 369.99 | 350.10 | 352.35 | 352.35 | 28,148 |
| 2026-03-26 | 355.04 | 366.60 | 350.34 | 353.52 | 353.52 | 20,676 |
| 2026-03-25 | 348.93 | 369.00 | 345.00 | 355.04 | 355.04 | 65,489 |
| 2026-03-24 | 359.48 | 360.00 | 347.11 | 348.93 | 348.93 | 19,909 |
| 2026-03-18 | 369.86 | 372.00 | 345.51 | 359.48 | 359.48 | 22,084 |
| 2026-03-17 | 367.11 | 384.00 | 367.11 | 369.86 | 369.86 | 36,984 |
| 2026-03-16 | 360.93 | 375.00 | 357.01 | 367.11 | 367.11 | 26,917 |
| 2026-03-15 | 365.03 | 390.00 | 356.00 | 360.93 | 360.93 | 71,710 |
| 2026-03-12 | 345.00 | 385.06 | 345.00 | 365.03 | 365.03 | 131,978 |
| 2026-03-11 | 305.20 | 345.00 | 304.50 | 345.00 | 345.00 | 84,124 |
| 2026-03-10 | 304.29 | 316.00 | 304.12 | 305.20 | 305.20 | 8,588 |
| 2026-03-09 | 300.00 | 325.00 | 298.10 | 304.29 | 304.29 | 32,306 |
| 2026-03-08 | 304.20 | 309.69 | 300.00 | 300.00 | 300.00 | 11,518 |
| 2026-03-05 | 301.10 | 317.79 | 301.10 | 304.20 | 304.20 | 9,346 |
| 2026-03-04 | 305.24 | 309.55 | 300.00 | 301.10 | 301.10 | 5,290 |
| 2026-03-03 | 310.83 | 314.95 | 303.21 | 305.24 | 305.24 | 4,714 |
| 2026-03-02 | 292.19 | 323.94 | 292.19 | 310.83 | 310.83 | 23,759 |
| 2026-03-01 | 314.74 | 314.74 | 281.00 | 292.19 | 292.19 | 9,077 |
| 2026-02-26 | 321.08 | 325.99 | 310.10 | 314.74 | 314.74 | 3,381 |
| 2026-02-25 | 324.81 | 328.80 | 317.00 | 321.08 | 321.08 | 7,616 |
| 2026-02-24 | 330.01 | 336.89 | 323.10 | 324.81 | 324.81 | 9,321 |
| 2026-02-23 | 324.09 | 341.99 | 322.21 | 330.01 | 330.01 | 19,241 |
| 2026-02-22 | 328.12 | 338.00 | 324.00 | 324.09 | 324.09 | 4,166 |
| 2026-02-19 | 335.17 | 340.00 | 326.50 | 328.12 | 328.12 | 8,293 |
| 2026-02-18 | 328.14 | 347.00 | 326.00 | 335.17 | 335.17 | 42,410 |
| 2026-02-17 | 329.42 | 335.00 | 328.00 | 328.14 | 328.14 | 10,970 |
| 2026-02-16 | 332.99 | 334.91 | 328.11 | 329.42 | 329.42 | 7,279 |
| 2026-02-15 | 334.50 | 341.80 | 332.00 | 332.99 | 332.99 | 15,056 |
| 2026-02-12 | 335.70 | 342.50 | 325.00 | 334.50 | 334.50 | 11,070 |
| 2026-02-11 | 340.00 | 342.88 | 335.30 | 335.70 | 335.70 | 8,545 |
| 2026-02-10 | 342.64 | 345.90 | 339.00 | 340.00 | 340.00 | 6,637 |
| 2026-02-09 | 343.32 | 345.80 | 342.00 | 342.64 | 342.64 | 2,986 |
| 2026-02-08 | 347.10 | 352.00 | 342.10 | 343.32 | 343.32 | 6,259 |
| 2026-02-05 | 353.29 | 357.90 | 346.05 | 347.10 | 347.10 | 6,198 |
| 2026-02-04 | 342.01 | 365.97 | 342.01 | 353.29 | 353.29 | 23,869 |
| 2026-02-03 | 337.44 | 362.25 | 337.44 | 342.01 | 342.01 | 52,191 |
| 2026-02-02 | 336.77 | 350.00 | 333.10 | 337.44 | 337.44 | 27,941 |
| 2026-02-01 | 334.03 | 347.99 | 330.05 | 336.77 | 336.77 | 5,009 |
| 2026-01-28 | 336.83 | 341.90 | 332.00 | 334.03 | 334.03 | 7,747 |
| 2026-01-27 | 338.46 | 344.89 | 324.00 | 336.83 | 336.83 | 8,726 |
| 2026-01-26 | 348.02 | 353.00 | 336.30 | 338.46 | 338.46 | 23,090 |
| 2026-01-25 | 361.24 | 364.49 | 345.20 | 348.02 | 348.02 | 18,475 |
| 2026-01-22 | 335.69 | 377.00 | 335.69 | 361.24 | 361.24 | 69,169 |
| 2026-01-21 | 339.05 | 342.40 | 335.00 | 335.69 | 335.69 | 3,183 |
| 2026-01-20 | 339.76 | 343.95 | 338.00 | 339.05 | 339.05 | 6,040 |
| 2026-01-19 | 339.28 | 344.00 | 338.11 | 339.76 | 339.76 | 3,537 |
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.