El Wadi For International and Investment Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.748	0.768	0.735	0.747	0.747	427,510
2024-01-23	0.747	0.770	0.720	0.751	0.751	1,376,453
2024-01-22	0.784	0.784	0.743	0.747	0.747	2,789,212
2024-01-21	0.779	0.790	0.764	0.773	0.773	815,994
2024-01-18	0.785	0.793	0.774	0.779	0.779	1,164,445
2024-01-17	0.775	0.799	0.768	0.790	0.790	3,289,222
2024-01-16	0.780	0.781	0.756	0.775	0.775	2,043,110
2024-01-15	0.804	0.805	0.754	0.776	0.776	3,483,368
2024-01-14	0.766	0.768	0.745	0.767	0.767	3,660,016
2024-01-11	0.685	0.732	0.685	0.732	0.732	2,830,779
2024-01-10	0.714	0.719	0.672	0.698	0.698	1,927,328
2024-01-09	0.690	0.691	0.680	0.691	0.691	2,843,385
2024-01-08	0.620	0.660	0.620	0.659	0.659	2,599,586
2024-01-04	0.610	0.630	0.610	0.629	0.629	1,292,548
2024-01-03	0.610	0.617	0.601	0.610	0.610	800,652
2024-01-02	0.593	0.624	0.593	0.608	0.608	374,845
2023-12-31	0.608	0.614	0.592	0.608	0.608	434,280
2023-12-28	0.605	0.615	0.590	0.608	0.608	990,700
2023-12-27	0.618	0.625	0.607	0.609	0.609	715,694
2023-12-26	0.613	0.617	0.600	0.607	0.607	635,000
2023-12-25	0.606	0.614	0.600	0.606	0.606	258,975
2023-12-24	0.622	0.623	0.604	0.606	0.606	814,000
2023-12-21	0.627	0.627	0.601	0.615	0.615	436,070
2023-12-20	0.623	0.623	0.604	0.615	0.615	548,291
2023-12-19	0.606	0.625	0.605	0.609	0.609	617,382
2023-12-18	0.629	0.630	0.602	0.615	0.615	1,449,424
2023-12-17	0.622	0.630	0.614	0.622	0.622	902,251
2023-12-14	0.610	0.620	0.607	0.617	0.617	1,099,775
2023-12-13	0.610	0.618	0.596	0.604	0.604	796,169
2023-12-12	0.605	0.610	0.590	0.593	0.593	1,255,062
2023-12-11	0.620	0.620	0.591	0.605	0.605	650,409
2023-12-10	0.610	0.635	0.605	0.617	0.617	1,103,632
2023-12-07	0.614	0.629	0.591	0.610	0.610	969,031
2023-12-06	0.615	0.616	0.605	0.611	0.611	1,171,666
2023-12-05	0.625	0.625	0.606	0.611	0.611	1,251,922
2023-12-04	0.630	0.630	0.610	0.615	0.615	736,594
2023-12-03	0.635	0.638	0.609	0.622	0.622	462,615
2023-11-30	0.640	0.640	0.612	0.622	0.622	638,362
2023-11-29	0.635	0.645	0.622	0.643	0.643	286,242
2023-11-28	0.650	0.650	0.631	0.643	0.643	531,291
2023-11-27	0.646	0.668	0.637	0.642	0.642	591,246
2023-11-26	0.651	0.672	0.650	0.651	0.651	564,618
2023-11-23	0.651	0.661	0.650	0.654	0.654	154,234
2023-11-22	0.650	0.664	0.640	0.654	0.654	714,599
2023-11-21	0.633	0.644	0.632	0.633	0.633	437,060
2023-11-20	0.670	0.675	0.633	0.633	0.633	1,599,401
2023-11-19	0.677	0.700	0.644	0.666	0.666	513,401
2023-11-16	0.647	0.676	0.647	0.676	0.676	1,792,015
2023-11-15	0.620	0.647	0.617	0.644	0.644	2,266,831
2023-11-14	0.590	0.617	0.580	0.617	0.617	4,788,703
2023-11-13	0.569	0.590	0.564	0.588	0.588	4,285,499
2023-11-12	0.570	0.571	0.563	0.569	0.569	338,165
2023-11-09	0.565	0.579	0.562	0.569	0.569	1,154,259
2023-11-08	0.564	0.580	0.560	0.572	0.572	846,786
2023-11-07	0.575	0.585	0.570	0.576	0.576	1,177,569
2023-11-06	0.564	0.589	0.561	0.574	0.574	1,880,945
2023-11-05	0.557	0.564	0.547	0.562	0.562	1,067,950
2023-11-02	0.555	0.574	0.530	0.538	0.538	1,068,572
2023-11-01	0.577	0.601	0.550	0.557	0.557	3,237,153
2023-10-31	0.581	0.590	0.571	0.578	0.578	1,020,259

← NewerPage 12 of 21 · 1,211 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.