El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 291.19 | 295.00 | 270.00 | 290.33 | 290.33 | 7,832 |
| 2026-10-18 | 304.72 | 324.89 | 291.00 | 291.19 | 291.19 | 16,818 |
| 2026-10-15 | 310.00 | 310.00 | 302.00 | 304.72 | 304.72 | 5,541 |
| 2026-10-14 | 309.99 | 319.00 | 302.00 | 311.86 | 311.86 | 6,690 |
| 2026-10-13 | 320.08 | 323.00 | 290.17 | 309.99 | 309.99 | 12,560 |
| 2026-10-12 | 333.54 | 334.95 | 318.00 | 320.08 | 320.08 | 7,712 |
| 2026-10-11 | 342.16 | 347.49 | 330.00 | 333.54 | 333.54 | 7,848 |
| 2026-10-07 | 343.30 | 353.90 | 336.34 | 342.16 | 342.16 | 14,261 |
| 2026-10-06 | 343.35 | 355.01 | 336.01 | 343.30 | 343.30 | 18,997 |
| 2026-10-05 | 343.21 | 350.00 | 336.00 | 343.35 | 343.35 | 7,357 |
| 2026-10-04 | 335.10 | 348.80 | 335.10 | 343.21 | 343.21 | 6,422 |
| 2026-10-01 | 325.50 | 337.90 | 325.50 | 334.74 | 334.74 | 13,064 |
| 2026-09-30 | 331.76 | 337.29 | 312.00 | 321.91 | 321.91 | 7,374 |
| 2026-09-29 | 330.09 | 344.00 | 330.09 | 331.76 | 331.76 | 6,813 |
| 2026-09-28 | 343.82 | 349.00 | 322.52 | 328.41 | 328.41 | 14,503 |
| 2026-09-27 | 342.17 | 362.99 | 341.11 | 343.82 | 343.82 | 10,914 |
| 2026-09-24 | 367.01 | 367.60 | 340.00 | 342.17 | 342.17 | 13,777 |
| 2026-09-23 | 369.73 | 380.00 | 366.20 | 367.01 | 367.01 | 14,639 |
| 2026-09-22 | 366.02 | 381.00 | 354.58 | 369.73 | 369.73 | 20,798 |
| 2026-09-21 | 380.87 | 384.60 | 359.00 | 366.02 | 366.02 | 21,516 |
| 2026-09-20 | 382.16 | 387.50 | 376.00 | 380.87 | 380.87 | 12,536 |
| 2026-09-17 | 385.00 | 411.99 | 382.00 | 382.16 | 382.16 | 196,225 |
| 2026-09-16 | 380.36 | 391.70 | 380.00 | 385.01 | 385.01 | 79,853 |
| 2026-09-15 | 376.03 | 387.50 | 375.20 | 380.36 | 380.36 | 19,084 |
| 2026-09-14 | 377.38 | 380.00 | 375.00 | 376.03 | 376.03 | 22,260 |
| 2026-09-13 | 376.00 | 386.00 | 375.00 | 377.38 | 377.38 | 15,739 |
| 2026-09-10 | 376.00 | 378.43 | 374.02 | 375.62 | 375.62 | 12,283 |
| 2026-09-09 | 381.99 | 381.99 | 373.00 | 374.08 | 374.08 | 12,869 |
| 2026-09-08 | 382.55 | 389.89 | 377.00 | 378.63 | 378.63 | 17,927 |
| 2026-09-07 | 374.99 | 400.00 | 371.59 | 385.12 | 385.12 | 72,794 |
| 2026-09-06 | 379.00 | 383.00 | 363.53 | 372.45 | 372.45 | 39,272 |
| 2026-09-03 | 390.00 | 395.90 | 340.00 | 379.68 | 379.68 | 36,697 |
| 2026-09-02 | 391.00 | 396.00 | 385.01 | 388.39 | 388.39 | 23,576 |
| 2026-09-01 | 395.00 | 401.60 | 390.00 | 390.57 | 390.57 | 19,334 |
| 2026-08-31 | 400.19 | 404.75 | 391.50 | 395.05 | 395.05 | 26,615 |
| 2026-08-30 | 402.27 | 406.49 | 399.00 | 400.18 | 400.18 | 23,767 |
| 2026-08-26 | 403.00 | 408.00 | 399.00 | 402.29 | 402.29 | 18,746 |
| 2026-08-25 | 410.00 | 410.50 | 402.00 | 402.80 | 402.80 | 25,303 |
| 2026-08-24 | 400.00 | 412.00 | 400.00 | 405.95 | 405.95 | 58,019 |
| 2026-08-23 | 395.00 | 415.00 | 390.00 | 398.60 | 398.60 | 77,406 |
| 2026-08-20 | 414.00 | 414.45 | 390.50 | 394.03 | 394.03 | 44,993 |
| 2026-08-19 | 425.00 | 426.90 | 400.00 | 406.45 | 406.45 | 81,848 |
| 2026-08-18 | 456.01 | 456.20 | 411.51 | 417.10 | 417.10 | 189,466 |
| 2026-08-17 | 392.65 | 471.18 | 390.25 | 456.01 | 456.01 | 488,121 |
| 2026-08-16 | 388.50 | 399.90 | 388.50 | 392.65 | 392.65 | 44,109 |
| 2026-08-13 | 384.31 | 407.00 | 384.31 | 387.55 | 387.55 | 91,397 |
| 2026-08-12 | 385.00 | 398.50 | 383.01 | 384.31 | 384.31 | 49,311 |
| 2026-08-11 | 384.23 | 420.00 | 379.01 | 385.00 | 385.00 | 211,120 |
| 2026-08-10 | 375.02 | 392.00 | 375.02 | 384.23 | 384.23 | 58,258 |
| 2026-08-09 | 379.10 | 381.99 | 373.01 | 375.02 | 375.02 | 31,462 |
| 2026-08-06 | 388.10 | 392.00 | 376.00 | 379.10 | 379.10 | 50,638 |
| 2026-08-05 | 371.73 | 400.00 | 370.10 | 388.10 | 388.10 | 108,236 |
| 2026-08-04 | 380.10 | 384.80 | 364.00 | 371.73 | 371.73 | 59,745 |
| 2026-08-03 | 399.00 | 407.90 | 380.00 | 380.10 | 380.10 | 97,060 |
| 2026-08-02 | 391.98 | 432.00 | 391.98 | 399.00 | 399.00 | 211,589 |
| 2026-07-30 | 366.97 | 432.00 | 365.00 | 391.98 | 391.98 | 426,740 |
| 2026-07-29 | 367.20 | 370.00 | 363.00 | 366.97 | 366.97 | 16,958 |
| 2026-07-28 | 369.11 | 377.89 | 367.01 | 367.20 | 367.20 | 28,381 |
| 2026-07-27 | 367.42 | 379.00 | 363.70 | 369.11 | 369.11 | 51,727 |
| 2026-07-26 | 360.18 | 377.88 | 360.18 | 367.42 | 367.42 | 39,966 |
Page 1 of 5 · 244 trading daysOlder →
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.