El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 271.49 | 280.00 | 265.00 | 266.21 | 266.21 | 21,568 |
| 2025-10-22 | 274.17 | 286.00 | 270.00 | 271.49 | 271.49 | 50,209 |
| 2025-10-21 | 277.53 | 282.00 | 273.00 | 274.17 | 274.17 | 33,260 |
| 2025-10-20 | 277.06 | 282.49 | 276.25 | 277.53 | 277.53 | 9,775 |
| 2025-10-19 | 275.52 | 284.00 | 275.52 | 277.06 | 277.06 | 14,209 |
| 2025-10-16 | 280.05 | 283.00 | 275.00 | 275.52 | 275.52 | 10,689 |
| 2025-10-15 | 280.04 | 287.00 | 279.00 | 280.05 | 280.05 | 25,389 |
| 2025-10-14 | 279.33 | 285.00 | 279.11 | 280.04 | 280.04 | 12,714 |
| 2025-10-13 | 281.99 | 283.51 | 279.00 | 279.33 | 279.33 | 11,672 |
| 2025-10-12 | 279.61 | 283.84 | 277.50 | 281.99 | 281.99 | 5,102 |
| 2025-10-08 | 279.94 | 283.00 | 278.26 | 279.61 | 279.61 | 3,758 |
| 2025-10-07 | 281.04 | 286.48 | 278.26 | 279.94 | 279.94 | 7,994 |
| 2025-10-06 | 284.12 | 289.60 | 280.35 | 281.04 | 281.04 | 12,974 |
| 2025-10-05 | 286.01 | 295.00 | 280.00 | 284.12 | 284.12 | 13,613 |
| 2025-10-02 | 276.74 | 305.00 | 272.51 | 286.01 | 286.01 | 90,342 |
| 2025-10-01 | 280.78 | 283.50 | 274.00 | 276.74 | 276.74 | 12,842 |
| 2025-09-30 | 282.44 | 293.00 | 280.25 | 280.78 | 280.78 | 15,809 |
| 2025-09-29 | 282.84 | 294.90 | 276.11 | 282.44 | 282.44 | 26,573 |
| 2025-09-28 | 285.01 | 288.99 | 280.16 | 282.84 | 282.84 | 10,333 |
| 2025-09-25 | 292.04 | 297.00 | 285.00 | 285.01 | 285.01 | 19,124 |
| 2025-09-24 | 293.44 | 304.90 | 291.61 | 292.04 | 292.04 | 15,156 |
| 2025-09-23 | 303.91 | 310.00 | 290.10 | 293.44 | 293.44 | 24,322 |
| 2025-09-22 | 307.82 | 313.99 | 295.00 | 303.91 | 303.91 | 32,356 |
| 2025-09-21 | 300.89 | 324.00 | 300.89 | 307.82 | 307.82 | 31,054 |
| 2025-09-18 | 313.65 | 330.00 | 300.00 | 300.89 | 300.89 | 37,099 |
| 2025-09-17 | 290.08 | 323.90 | 290.08 | 313.65 | 313.65 | 78,929 |
| 2025-09-16 | 302.79 | 313.50 | 290.00 | 290.08 | 290.08 | 24,720 |
| 2025-09-15 | 310.98 | 317.25 | 301.45 | 302.79 | 302.79 | 18,709 |
| 2025-09-14 | 317.10 | 333.00 | 310.00 | 310.98 | 310.98 | 31,906 |
| 2025-09-11 | 313.79 | 339.99 | 303.26 | 317.10 | 317.10 | 53,786 |
| 2025-09-10 | 335.52 | 346.90 | 295.00 | 313.79 | 313.79 | 47,340 |
| 2025-09-09 | 327.07 | 389.40 | 321.25 | 335.52 | 335.52 | 123,850 |
| 2025-09-08 | 272.56 | 327.07 | 272.56 | 327.07 | 327.07 | 40,278 |
| 2025-09-07 | 307.28 | 314.80 | 268.00 | 272.56 | 272.56 | 25,064 |
| 2025-09-03 | 327.98 | 350.00 | 303.00 | 307.28 | 307.28 | 34,209 |
| 2025-09-02 | 308.92 | 370.00 | 308.92 | 327.98 | 327.98 | 58,827 |
| 2025-09-01 | 367.20 | 377.75 | 296.15 | 308.92 | 308.92 | 102,091 |
| 2025-08-31 | 459.00 | 547.00 | 367.20 | 367.20 | 367.20 | 115,486 |
| 2025-08-28 | 382.50 | 459.00 | 382.50 | 459.00 | 459.00 | 46,203 |
| 2025-08-27 | 318.75 | 382.50 | 318.75 | 382.50 | 382.50 | 43,057 |
| 2025-08-26 | 265.63 | 318.75 | 265.63 | 318.75 | 318.75 | 29,043 |
| 2025-08-25 | 221.36 | 265.63 | 221.36 | 265.63 | 265.63 | 42,399 |
| 2025-08-24 | 184.47 | 221.36 | 184.47 | 221.36 | 221.36 | 18,541 |
| 2025-08-21 | 153.73 | 184.47 | 153.73 | 184.47 | 184.47 | 69,097 |
| 2025-08-20 | 128.11 | 153.73 | 128.11 | 153.73 | 153.73 | 13,177 |
| 2025-08-19 | 106.76 | 128.11 | 106.76 | 128.11 | 128.11 | 38,754 |
| 2025-08-18 | 110.32 | 119.99 | 106.00 | 106.76 | 106.76 | 48,908 |
| 2025-08-17 | 97.090 | 116.50 | 95.000 | 110.32 | 110.32 | 68,498 |
| 2025-08-14 | 97.090 | 98.000 | 94.800 | 97.090 | 97.090 | 676 |
| 2025-08-13 | 97.840 | 101.00 | 95.000 | 97.090 | 97.090 | 7,687 |
| 2025-08-12 | 95.250 | 99.500 | 93.020 | 97.840 | 97.840 | 7,950 |
| 2025-08-11 | 95.120 | 96.500 | 94.310 | 95.250 | 95.250 | 5,125 |
| 2025-08-10 | 95.120 | 96.700 | 94.110 | 95.120 | 95.120 | 2,042 |
| 2025-08-07 | 95.820 | 95.820 | 94.000 | 95.120 | 95.120 | 3,736 |
| 2025-08-06 | 90.830 | 99.600 | 90.830 | 95.820 | 95.820 | 10,547 |
| 2025-08-05 | 90.830 | 94.000 | 90.830 | 90.830 | 90.830 | 2,431 |
| 2025-08-04 | 93.570 | 94.500 | 90.000 | 90.830 | 90.830 | 8,799 |
| 2025-08-03 | 93.570 | 96.980 | 91.010 | 93.570 | 93.570 | 1,143 |
| 2025-07-31 | 94.550 | 97.000 | 88.010 | 93.570 | 93.570 | 3,557 |
| 2025-07-30 | 94.550 | 97.800 | 93.000 | 94.550 | 94.550 | 1,739 |
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.