El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 54.560 | 54.560 | 50.320 | 51.850 | 51.850 | 12,244 |
| 2024-10-23 | 54.560 | 54.560 | 51.170 | 54.560 | 54.560 | 2,189 |
| 2024-10-22 | 54.560 | 54.560 | 52.010 | 54.560 | 54.560 | 1,285 |
| 2024-10-21 | 54.560 | 54.560 | 51.500 | 54.560 | 54.560 | 1,985 |
| 2024-10-20 | 54.560 | 56.900 | 51.000 | 54.560 | 54.560 | 4,644 |
| 2024-10-17 | 54.560 | 56.000 | 52.000 | 54.560 | 54.560 | 2,757 |
| 2024-10-16 | 54.450 | 58.900 | 53.020 | 54.560 | 54.560 | 13,856 |
| 2024-10-15 | 53.270 | 57.000 | 52.250 | 54.450 | 54.450 | 19,334 |
| 2024-10-14 | 53.270 | 58.000 | 51.200 | 53.270 | 53.270 | 3,129 |
| 2024-10-13 | 52.610 | 62.900 | 51.600 | 53.270 | 53.270 | 29,121 |
| 2024-10-10 | 52.610 | 52.610 | 46.350 | 52.610 | 52.610 | 214 |
| 2024-10-09 | 52.610 | 52.610 | 45.650 | 52.610 | 52.610 | 1,421 |
| 2024-10-08 | 52.610 | 52.610 | 48.270 | 52.610 | 52.610 | 1,019 |
| 2024-10-07 | 52.610 | 52.610 | 50.000 | 52.610 | 52.610 | 1,654 |
| 2024-10-03 | 52.610 | 52.610 | 49.000 | 52.610 | 52.610 | 1,001 |
| 2024-10-02 | 52.610 | 52.610 | 50.000 | 52.610 | 52.610 | 775 |
| 2024-10-01 | 52.610 | 53.390 | 51.100 | 52.610 | 52.610 | 1,778 |
| 2024-09-30 | 52.770 | 54.000 | 51.150 | 52.610 | 52.610 | 7,864 |
| 2024-09-29 | 52.220 | 55.550 | 52.010 | 52.770 | 52.770 | 15,426 |
| 2024-09-26 | 52.220 | 53.470 | 51.570 | 52.220 | 52.220 | 1,643 |
| 2024-09-25 | 51.450 | 54.000 | 51.450 | 52.220 | 52.220 | 20,453 |
| 2024-09-24 | 53.280 | 54.890 | 50.140 | 51.450 | 51.450 | 6,900 |
| 2024-09-23 | 48.390 | 54.930 | 48.390 | 53.280 | 53.280 | 43,109 |
| 2024-09-22 | 48.920 | 50.750 | 47.570 | 48.390 | 48.390 | 12,303 |
| 2024-09-19 | 51.460 | 51.700 | 48.000 | 48.920 | 48.920 | 11,576 |
| 2024-09-18 | 51.980 | 53.980 | 49.090 | 51.460 | 51.460 | 22,149 |
| 2024-09-17 | 53.300 | 57.900 | 49.500 | 51.980 | 51.980 | 25,494 |
| 2024-09-16 | 52.130 | 60.000 | 47.610 | 53.300 | 53.300 | 75,948 |
| 2024-09-12 | 43.450 | 52.140 | 43.450 | 52.130 | 52.130 | 60,073 |
| 2024-09-11 | 36.470 | 43.760 | 36.000 | 43.450 | 43.450 | 41,438 |
| 2024-09-10 | 36.470 | 39.800 | 36.470 | 36.470 | 36.470 | 3,480 |
| 2024-09-09 | 36.470 | 40.000 | 36.470 | 36.470 | 36.470 | 5,823 |
| 2024-09-08 | 36.470 | 36.740 | 35.500 | 36.470 | 36.470 | 1,777 |
| 2024-09-05 | 36.470 | 37.320 | 35.650 | 36.470 | 36.470 | 957 |
| 2024-09-04 | 36.470 | 37.430 | 36.470 | 36.470 | 36.470 | 228 |
| 2024-09-03 | 36.470 | 39.000 | 36.470 | 36.470 | 36.470 | 5,083 |
| 2024-09-02 | 36.470 | 38.000 | 35.460 | 36.470 | 36.470 | 759 |
| 2024-09-01 | 36.470 | 38.970 | 35.400 | 36.470 | 36.470 | 630 |
| 2024-08-29 | 36.470 | 38.000 | 35.270 | 36.470 | 36.470 | 3,599 |
| 2024-08-28 | 36.470 | 36.800 | 35.170 | 36.470 | 36.470 | 3,611 |
| 2024-08-27 | 36.470 | 36.470 | 35.700 | 36.470 | 36.470 | 236 |
| 2024-08-26 | 36.470 | 37.900 | 35.030 | 36.470 | 36.470 | 2,684 |
| 2024-08-25 | 36.470 | 37.450 | 36.100 | 36.470 | 36.470 | 3,278 |
| 2024-08-22 | 36.470 | 36.850 | 35.000 | 36.470 | 36.470 | 2,410 |
| 2024-08-21 | 36.470 | 36.850 | 35.000 | 36.470 | 36.470 | 3,061 |
| 2024-08-20 | 35.130 | 37.800 | 33.670 | 36.470 | 36.470 | 9,006 |
| 2024-08-19 | 35.130 | 35.390 | 33.000 | 35.130 | 35.130 | 6,476 |
| 2024-08-18 | 35.130 | 36.100 | 33.370 | 35.130 | 35.130 | 4,731 |
| 2024-08-15 | 35.130 | 36.170 | 34.600 | 35.130 | 35.130 | 1,017 |
| 2024-08-14 | 38.810 | 38.930 | 34.000 | 35.130 | 35.130 | 14,970 |
| 2024-08-13 | 38.810 | 38.850 | 36.250 | 38.810 | 38.810 | 2,908 |
| 2024-08-12 | 34.460 | 39.980 | 33.940 | 38.810 | 38.810 | 23,326 |
| 2024-08-11 | 34.460 | 34.460 | 31.500 | 34.460 | 34.460 | 1,529 |
| 2024-08-08 | 34.460 | 34.460 | 31.470 | 34.460 | 34.460 | 195 |
| 2024-08-07 | 34.460 | 34.460 | 31.330 | 34.460 | 34.460 | 1,456 |
| 2024-08-06 | 34.460 | 34.460 | 31.700 | 34.460 | 34.460 | 2,256 |
| 2024-08-05 | 34.460 | 34.460 | 30.000 | 34.460 | 34.460 | 3,721 |
| 2024-08-04 | 34.460 | 34.460 | 32.700 | 34.460 | 34.460 | 746 |
| 2024-08-01 | 34.460 | 34.460 | 32.750 | 34.460 | 34.460 | 978 |
| 2024-07-31 | 34.460 | 34.590 | 33.110 | 34.460 | 34.460 | 2,569 |
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.