El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 94.620 | 95.490 | 93.000 | 94.620 | 94.620 | 2,629 |
| 2025-07-27 | 97.040 | 97.040 | 94.000 | 94.620 | 94.620 | 3,415 |
| 2025-07-23 | 97.040 | 97.040 | 94.000 | 97.040 | 97.040 | 2,200 |
| 2025-07-22 | 97.040 | 97.730 | 93.500 | 97.040 | 97.040 | 2,891 |
| 2025-07-21 | 98.010 | 99.800 | 86.330 | 97.040 | 97.040 | 6,766 |
| 2025-07-20 | 99.910 | 99.910 | 97.110 | 98.010 | 98.010 | 4,210 |
| 2025-07-17 | 98.850 | 102.38 | 97.520 | 99.910 | 99.910 | 3,963 |
| 2025-07-16 | 100.70 | 102.99 | 97.500 | 98.850 | 98.850 | 3,555 |
| 2025-07-15 | 101.37 | 105.00 | 97.130 | 100.70 | 100.70 | 9,884 |
| 2025-07-14 | 105.64 | 107.95 | 95.050 | 101.37 | 101.37 | 6,662 |
| 2025-07-13 | 102.95 | 113.89 | 102.00 | 105.64 | 105.64 | 13,681 |
| 2025-07-10 | 96.230 | 107.90 | 95.500 | 102.95 | 102.95 | 26,225 |
| 2025-07-09 | 99.860 | 99.950 | 95.500 | 96.230 | 96.230 | 3,234 |
| 2025-07-07 | 102.93 | 105.00 | 97.500 | 99.860 | 99.860 | 10,415 |
| 2025-07-06 | 94.720 | 105.40 | 93.000 | 102.93 | 102.93 | 18,024 |
| 2025-07-02 | 99.380 | 99.990 | 91.500 | 94.720 | 94.720 | 4,581 |
| 2025-07-01 | 107.19 | 114.96 | 97.000 | 99.380 | 99.380 | 12,365 |
| 2025-06-30 | 105.62 | 123.88 | 104.50 | 107.19 | 107.19 | 46,583 |
| 2025-06-29 | 88.020 | 105.62 | 85.210 | 105.62 | 105.62 | 53,718 |
| 2025-06-25 | 84.580 | 89.750 | 84.580 | 88.020 | 88.020 | 4,575 |
| 2025-06-24 | 84.580 | 88.000 | 83.500 | 84.580 | 84.580 | 3,321 |
| 2025-06-23 | 84.580 | 87.740 | 83.580 | 84.580 | 84.580 | 1,538 |
| 2025-06-22 | 84.580 | 88.750 | 82.000 | 84.580 | 84.580 | 2,401 |
| 2025-06-19 | 90.950 | 91.450 | 82.100 | 84.580 | 84.580 | 5,769 |
| 2025-06-18 | 88.550 | 94.990 | 76.330 | 90.950 | 90.950 | 20,395 |
| 2025-06-17 | 88.550 | 88.550 | 82.000 | 88.550 | 88.550 | 404 |
| 2025-06-16 | 88.550 | 88.550 | 82.000 | 88.550 | 88.550 | 612 |
| 2025-06-15 | 88.550 | 88.550 | 80.810 | 88.550 | 88.550 | 1,283 |
| 2025-06-12 | 88.550 | 89.630 | 85.830 | 88.550 | 88.550 | 847 |
| 2025-06-11 | 88.550 | 89.750 | 87.500 | 88.550 | 88.550 | 719 |
| 2025-06-10 | 88.550 | 90.500 | 87.010 | 88.550 | 88.550 | 135 |
| 2025-06-04 | 88.550 | 90.880 | 87.510 | 88.550 | 88.550 | 702 |
| 2025-06-03 | 91.100 | 92.950 | 87.330 | 88.550 | 88.550 | 4,078 |
| 2025-06-02 | 87.770 | 94.000 | 85.000 | 91.100 | 91.100 | 8,822 |
| 2025-06-01 | 87.770 | 89.890 | 83.000 | 87.770 | 87.770 | 1,327 |
| 2025-05-29 | 92.340 | 92.340 | 86.330 | 87.770 | 87.770 | 4,436 |
| 2025-05-28 | 92.340 | 92.340 | 87.000 | 92.340 | 92.340 | 739 |
| 2025-05-27 | 92.340 | 92.340 | 86.310 | 92.340 | 92.340 | 615 |
| 2025-05-26 | 92.340 | 92.340 | 87.000 | 92.340 | 92.340 | 1,010 |
| 2025-05-25 | 92.340 | 92.340 | 87.110 | 92.340 | 92.340 | 1,822 |
| 2025-05-22 | 92.340 | 92.340 | 86.300 | 92.340 | 92.340 | 1,601 |
| 2025-05-21 | 92.340 | 92.340 | 86.060 | 92.340 | 92.340 | 807 |
| 2025-05-20 | 92.340 | 93.000 | 85.010 | 92.340 | 92.340 | 2,335 |
| 2025-05-19 | 92.340 | 92.630 | 85.010 | 92.340 | 92.340 | 3,269 |
| 2025-05-18 | 92.340 | 94.890 | 87.000 | 92.340 | 92.340 | 2,840 |
| 2025-05-15 | 99.280 | 99.280 | 88.000 | 92.340 | 92.340 | 8,865 |
| 2025-05-14 | 103.15 | 103.15 | 97.260 | 99.280 | 99.280 | 3,534 |
| 2025-05-13 | 103.15 | 104.89 | 101.00 | 103.15 | 103.15 | 2,587 |
| 2025-05-12 | 103.15 | 105.80 | 100.50 | 103.15 | 103.15 | 2,144 |
| 2025-05-11 | 103.31 | 106.00 | 102.00 | 103.15 | 103.15 | 6,422 |
| 2025-05-08 | 107.34 | 108.00 | 102.00 | 103.31 | 103.31 | 16,383 |
| 2025-05-07 | 107.14 | 112.89 | 104.00 | 107.34 | 107.34 | 13,740 |
| 2025-05-06 | 107.14 | 108.75 | 105.00 | 107.14 | 107.14 | 2,655 |
| 2025-05-05 | 107.62 | 110.00 | 106.00 | 107.14 | 107.14 | 4,979 |
| 2025-05-04 | 106.38 | 114.96 | 103.50 | 107.62 | 107.62 | 6,430 |
| 2025-04-30 | 104.63 | 120.00 | 101.50 | 106.38 | 106.38 | 26,425 |
| 2025-04-29 | 105.43 | 106.00 | 101.02 | 104.63 | 104.63 | 8,651 |
| 2025-04-28 | 103.12 | 108.00 | 101.00 | 105.43 | 105.43 | 14,582 |
| 2025-04-27 | 103.01 | 113.00 | 100.66 | 103.12 | 103.12 | 25,344 |
| 2025-04-23 | 96.230 | 114.00 | 96.230 | 103.01 | 103.01 | 47,960 |
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.