El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 335.46 | 344.00 | 335.46 | 339.28 | 339.28 | 2,091 |
| 2026-01-15 | 335.00 | 354.80 | 335.00 | 335.46 | 335.46 | 19,660 |
| 2026-01-14 | 356.44 | 360.00 | 329.00 | 335.00 | 335.00 | 13,692 |
| 2026-01-13 | 359.72 | 364.00 | 353.00 | 356.44 | 356.44 | 3,333 |
| 2026-01-12 | 357.13 | 368.00 | 357.00 | 359.72 | 359.72 | 7,267 |
| 2026-01-11 | 360.13 | 364.00 | 356.00 | 357.13 | 357.13 | 5,972 |
| 2026-01-08 | 363.00 | 367.75 | 360.00 | 360.13 | 360.13 | 4,385 |
| 2026-01-06 | 362.51 | 370.00 | 356.00 | 363.00 | 363.00 | 16,216 |
| 2026-01-05 | 369.21 | 372.97 | 315.00 | 362.51 | 362.51 | 20,136 |
| 2026-01-04 | 370.84 | 379.50 | 366.11 | 369.21 | 369.21 | 4,550 |
| 2025-12-31 | 379.47 | 385.00 | 365.00 | 370.84 | 370.84 | 8,366 |
| 2025-12-30 | 378.38 | 390.00 | 375.00 | 379.47 | 379.47 | 10,007 |
| 2025-12-29 | 381.20 | 387.00 | 376.20 | 378.38 | 378.38 | 8,388 |
| 2025-12-28 | 381.87 | 394.00 | 380.00 | 381.20 | 381.20 | 23,108 |
| 2025-12-25 | 364.99 | 409.99 | 364.99 | 381.87 | 381.87 | 114,553 |
| 2025-12-24 | 364.06 | 368.00 | 363.00 | 364.99 | 364.99 | 6,126 |
| 2025-12-23 | 364.38 | 369.00 | 362.05 | 364.06 | 364.06 | 4,072 |
| 2025-12-22 | 356.69 | 373.00 | 356.69 | 364.38 | 364.38 | 12,295 |
| 2025-12-21 | 362.23 | 366.00 | 352.21 | 356.69 | 356.69 | 8,193 |
| 2025-12-18 | 362.14 | 379.00 | 361.11 | 362.23 | 362.23 | 31,810 |
| 2025-12-17 | 324.08 | 370.00 | 324.08 | 362.14 | 362.14 | 39,311 |
| 2025-12-16 | 361.82 | 365.90 | 305.66 | 324.08 | 324.08 | 11,403 |
| 2025-12-15 | 363.41 | 365.98 | 359.00 | 361.82 | 361.82 | 9,199 |
| 2025-12-14 | 362.55 | 367.70 | 361.60 | 363.41 | 363.41 | 7,272 |
| 2025-12-11 | 366.51 | 371.00 | 362.00 | 362.55 | 362.55 | 8,528 |
| 2025-12-10 | 363.07 | 377.80 | 363.07 | 366.51 | 366.51 | 16,997 |
| 2025-12-09 | 359.31 | 380.40 | 359.31 | 363.07 | 363.07 | 61,007 |
| 2025-12-08 | 358.53 | 367.90 | 358.53 | 359.31 | 359.31 | 21,349 |
| 2025-12-07 | 363.37 | 369.60 | 358.02 | 358.53 | 358.53 | 16,828 |
| 2025-12-04 | 365.73 | 372.00 | 362.50 | 363.37 | 363.37 | 13,461 |
| 2025-12-03 | 362.98 | 395.00 | 361.00 | 365.73 | 365.73 | 60,690 |
| 2025-12-02 | 365.78 | 372.00 | 360.50 | 362.98 | 362.98 | 14,700 |
| 2025-12-01 | 376.03 | 379.00 | 365.11 | 365.78 | 365.78 | 28,441 |
| 2025-11-30 | 370.00 | 388.00 | 370.00 | 376.03 | 376.03 | 34,735 |
| 2025-11-27 | 370.23 | 377.10 | 366.00 | 370.00 | 370.00 | 24,023 |
| 2025-11-26 | 387.53 | 397.00 | 370.00 | 370.23 | 370.23 | 45,665 |
| 2025-11-25 | 366.13 | 405.00 | 360.08 | 387.53 | 387.53 | 133,691 |
| 2025-11-24 | 374.16 | 379.00 | 366.05 | 366.13 | 366.13 | 25,679 |
| 2025-11-23 | 381.64 | 389.90 | 365.00 | 374.16 | 374.16 | 41,655 |
| 2025-11-20 | 398.90 | 409.00 | 378.00 | 381.64 | 381.64 | 79,773 |
| 2025-11-19 | 356.22 | 414.00 | 356.22 | 398.90 | 398.90 | 189,393 |
| 2025-11-18 | 374.19 | 394.99 | 355.00 | 356.22 | 356.22 | 140,159 |
| 2025-11-17 | 311.90 | 374.28 | 306.00 | 374.19 | 374.19 | 249,310 |
| 2025-11-16 | 324.90 | 334.90 | 311.05 | 311.90 | 311.90 | 31,018 |
| 2025-11-13 | 293.91 | 350.00 | 287.00 | 324.90 | 324.90 | 177,211 |
| 2025-11-12 | 297.66 | 304.40 | 293.10 | 293.91 | 293.91 | 12,943 |
| 2025-11-11 | 302.92 | 308.87 | 296.28 | 297.66 | 297.66 | 13,123 |
| 2025-11-10 | 302.93 | 311.00 | 301.41 | 302.92 | 302.92 | 20,551 |
| 2025-11-09 | 314.00 | 325.00 | 301.33 | 302.93 | 302.93 | 27,931 |
| 2025-11-06 | 311.43 | 340.00 | 309.00 | 314.00 | 314.00 | 58,751 |
| 2025-11-05 | 301.54 | 348.80 | 298.00 | 311.43 | 311.43 | 102,466 |
| 2025-11-04 | 316.50 | 323.99 | 298.00 | 301.54 | 301.54 | 50,899 |
| 2025-11-03 | 302.10 | 350.00 | 302.10 | 316.50 | 316.50 | 192,787 |
| 2025-11-02 | 251.75 | 302.10 | 251.75 | 302.10 | 302.10 | 115,576 |
| 2025-10-30 | 246.80 | 262.80 | 246.00 | 251.75 | 251.75 | 28,722 |
| 2025-10-29 | 248.59 | 252.90 | 246.10 | 246.80 | 246.80 | 4,360 |
| 2025-10-28 | 262.61 | 264.97 | 237.66 | 248.59 | 248.59 | 11,490 |
| 2025-10-27 | 262.08 | 269.00 | 261.11 | 262.61 | 262.61 | 10,776 |
| 2025-10-26 | 266.21 | 269.90 | 260.11 | 262.08 | 262.08 | 8,557 |
| 2025-10-23 | 271.49 | 280.00 | 265.00 | 266.21 | 266.21 | 21,568 |
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.