El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 70.120 | 72.330 | 68.090 | 70.120 | 70.120 | 2,971 |
| 2025-01-19 | 73.490 | 73.600 | 68.000 | 70.120 | 70.120 | 12,662 |
| 2025-01-16 | 73.490 | 74.710 | 66.200 | 73.490 | 73.490 | 3,623 |
| 2025-01-15 | 69.850 | 83.810 | 68.000 | 73.490 | 73.490 | 8,850 |
| 2025-01-14 | 68.380 | 73.590 | 63.030 | 69.850 | 69.850 | 7,956 |
| 2025-01-13 | 76.150 | 76.150 | 66.770 | 68.380 | 68.380 | 8,122 |
| 2025-01-12 | 74.770 | 83.000 | 71.210 | 76.150 | 76.150 | 18,316 |
| 2025-01-09 | 77.000 | 90.000 | 73.030 | 74.770 | 74.770 | 49,293 |
| 2025-01-08 | 64.170 | 77.000 | 64.170 | 77.000 | 77.000 | 47,400 |
| 2025-01-06 | 53.580 | 64.290 | 53.580 | 64.170 | 64.170 | 34,870 |
| 2025-01-05 | 53.580 | 56.890 | 53.570 | 53.580 | 53.580 | 2,431 |
| 2025-01-02 | 53.580 | 53.580 | 50.000 | 53.580 | 53.580 | 1,845 |
| 2024-12-31 | 53.580 | 53.580 | 51.500 | 53.580 | 53.580 | 635 |
| 2024-12-30 | 53.580 | 53.990 | 51.380 | 53.580 | 53.580 | 401 |
| 2024-12-29 | 50.780 | 55.000 | 50.780 | 53.580 | 53.580 | 7,235 |
| 2024-12-26 | 53.370 | 55.100 | 49.020 | 50.780 | 50.780 | 13,682 |
| 2024-12-25 | 53.370 | 55.100 | 49.020 | 53.370 | 53.370 | 0 |
| 2024-12-24 | 53.370 | 55.000 | 49.000 | 53.370 | 53.370 | 1,726 |
| 2024-12-23 | 53.370 | 55.000 | 51.250 | 53.370 | 53.370 | 174 |
| 2024-12-22 | 53.370 | 55.100 | 50.620 | 53.370 | 53.370 | 4,333 |
| 2024-12-19 | 54.700 | 56.000 | 47.100 | 53.370 | 53.370 | 10,446 |
| 2024-12-18 | 54.700 | 54.700 | 47.010 | 54.700 | 54.700 | 3,173 |
| 2024-12-17 | 54.700 | 54.700 | 48.350 | 54.700 | 54.700 | 793 |
| 2024-12-16 | 54.700 | 54.700 | 49.170 | 54.700 | 54.700 | 703 |
| 2024-12-15 | 54.700 | 54.700 | 48.360 | 54.700 | 54.700 | 373 |
| 2024-12-12 | 54.700 | 54.700 | 49.000 | 54.700 | 54.700 | 2,383 |
| 2024-12-11 | 54.700 | 54.700 | 49.510 | 54.700 | 54.700 | 1,726 |
| 2024-12-10 | 54.700 | 54.700 | 48.350 | 54.700 | 54.700 | 4,914 |
| 2024-12-09 | 54.700 | 54.700 | 50.600 | 54.700 | 54.700 | 1,399 |
| 2024-12-08 | 50.590 | 56.000 | 50.000 | 54.700 | 54.700 | 7,428 |
| 2024-12-05 | 50.040 | 52.990 | 43.110 | 50.590 | 50.590 | 13,403 |
| 2024-12-04 | 55.290 | 55.290 | 47.630 | 50.040 | 50.040 | 8,354 |
| 2024-12-03 | 55.290 | 55.290 | 50.500 | 55.290 | 55.290 | 434 |
| 2024-12-02 | 55.290 | 55.290 | 50.450 | 55.290 | 55.290 | 369 |
| 2024-12-01 | 55.290 | 55.290 | 50.400 | 55.290 | 55.290 | 292 |
| 2024-11-28 | 55.290 | 55.290 | 50.300 | 55.290 | 55.290 | 462 |
| 2024-11-27 | 55.290 | 55.290 | 50.670 | 55.290 | 55.290 | 272 |
| 2024-11-26 | 55.290 | 55.290 | 50.660 | 55.290 | 55.290 | 972 |
| 2024-11-25 | 55.290 | 55.290 | 51.000 | 55.290 | 55.290 | 91 |
| 2024-11-24 | 55.290 | 55.290 | 51.000 | 55.290 | 55.290 | 1,159 |
| 2024-11-21 | 55.290 | 55.290 | 50.550 | 55.290 | 55.290 | 482 |
| 2024-11-20 | 55.290 | 55.290 | 50.300 | 55.290 | 55.290 | 1,918 |
| 2024-11-19 | 55.290 | 55.290 | 52.100 | 55.290 | 55.290 | 200 |
| 2024-11-18 | 55.290 | 55.290 | 52.800 | 55.290 | 55.290 | 1,074 |
| 2024-11-17 | 55.290 | 55.290 | 53.000 | 55.290 | 55.290 | 482 |
| 2024-11-14 | 55.290 | 55.290 | 52.800 | 55.290 | 55.290 | 4,155 |
| 2024-11-13 | 55.290 | 55.290 | 52.650 | 55.290 | 55.290 | 1,185 |
| 2024-11-12 | 55.290 | 55.290 | 52.000 | 55.290 | 55.290 | 1,052 |
| 2024-11-11 | 55.290 | 55.290 | 55.290 | 55.290 | 55.290 | 0 |
| 2024-11-10 | 55.290 | 55.290 | 53.000 | 55.290 | 55.290 | 185 |
| 2024-11-07 | 55.290 | 55.290 | 52.600 | 55.290 | 55.290 | 925 |
| 2024-11-06 | 55.290 | 55.290 | 53.700 | 55.290 | 55.290 | 1,847 |
| 2024-11-05 | 55.290 | 55.290 | 54.000 | 55.290 | 55.290 | 1,403 |
| 2024-11-04 | 53.580 | 58.000 | 53.580 | 55.290 | 55.290 | 10,077 |
| 2024-11-03 | 53.580 | 54.000 | 52.130 | 53.580 | 53.580 | 910 |
| 2024-10-31 | 53.580 | 53.580 | 51.750 | 53.580 | 53.580 | 1,527 |
| 2024-10-30 | 53.580 | 53.580 | 51.500 | 53.580 | 53.580 | 3,148 |
| 2024-10-29 | 54.660 | 55.000 | 52.000 | 53.580 | 53.580 | 6,411 |
| 2024-10-28 | 54.660 | 54.660 | 51.550 | 54.660 | 54.660 | 140 |
| 2024-10-27 | 51.850 | 55.000 | 51.500 | 54.660 | 54.660 | 8,151 |
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.