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
2023-10-30	0.600	0.601	0.571	0.577	0.577	2,368,068
2023-10-29	0.574	0.600	0.555	0.593	0.593	1,139,983
2023-10-26	0.558	0.573	0.541	0.573	0.573	1,882,726
2023-10-25	0.548	0.558	0.520	0.546	0.546	2,047,001
2023-10-24	0.530	0.560	0.529	0.532	0.532	1,438,748
2023-10-23	0.542	0.562	0.542	0.556	0.556	873,389
2023-10-22	0.545	0.549	0.535	0.543	0.543	880,657
2023-10-19	0.531	0.548	0.513	0.537	0.537	1,281,802
2023-10-18	0.516	0.532	0.505	0.530	0.530	1,555,767
2023-10-17	0.485	0.516	0.480	0.507	0.507	1,404,391
2023-10-16	0.490	0.500	0.476	0.492	0.492	977,070
2023-10-15	0.480	0.495	0.480	0.485	0.485	1,456,038
2023-10-12	0.485	0.490	0.477	0.482	0.482	875,446
2023-10-11	0.478	0.485	0.472	0.482	0.482	505,549
2023-10-10	0.475	0.490	0.475	0.482	0.482	352,008
2023-10-09	0.480	0.499	0.465	0.482	0.482	676,011
2023-10-08	0.486	0.500	0.466	0.482	0.482	859,992
2023-10-04	0.499	0.499	0.486	0.486	0.486	163,158
2023-10-03	0.477	0.499	0.477	0.486	0.486	127,699
2023-10-02	0.500	0.505	0.485	0.486	0.486	2,039,750
2023-10-01	0.510	0.510	0.500	0.500	0.500	673,221
2023-09-27	0.517	0.517	0.495	0.498	0.498	1,374,380
2023-09-26	0.518	0.518	0.503	0.508	0.508	945,458
2023-09-25	0.518	0.518	0.502	0.505	0.505	828,383
2023-09-24	0.518	0.518	0.501	0.502	0.502	1,637,902
2023-09-21	0.518	0.518	0.505	0.512	0.512	719,995
2023-09-20	0.520	0.520	0.503	0.513	0.513	898,225
2023-09-19	0.530	0.530	0.515	0.520	0.520	2,615,221
2023-09-18	0.521	0.538	0.516	0.522	0.522	2,304,946
2023-09-17	0.501	0.522	0.501	0.519	0.519	1,783,482
2023-09-14	0.499	0.508	0.484	0.498	0.498	711,773
2023-09-13	0.501	0.505	0.486	0.491	0.491	1,627,080
2023-09-12	0.510	0.510	0.486	0.504	0.504	493,330
2023-09-11	0.510	0.517	0.490	0.504	0.504	2,101,553
2023-09-10	0.494	0.505	0.484	0.505	0.505	4,371,112
2023-09-07	0.460	0.483	0.460	0.481	0.481	3,636,959
2023-09-06	0.457	0.463	0.456	0.460	0.460	510,058
2023-09-05	0.461	0.466	0.456	0.460	0.460	663,937
2023-09-04	0.459	0.461	0.441	0.455	0.455	425,812
2023-09-03	0.465	0.469	0.445	0.455	0.455	1,501,875
2023-08-31	0.457	0.469	0.450	0.456	0.456	746,545
2023-08-30	0.448	0.457	0.435	0.457	0.457	2,788,695
2023-08-29	0.445	0.445	0.436	0.436	0.436	227,721
2023-08-28	0.427	0.450	0.427	0.436	0.436	317,992
2023-08-27	0.434	0.450	0.433	0.436	0.436	429,705
2023-08-24	0.434	0.440	0.433	0.436	0.436	951,977
2023-08-23	0.431	0.440	0.430	0.437	0.437	1,643,408
2023-08-22	0.439	0.440	0.420	0.422	0.422	1,769,451
2023-08-21	0.437	0.441	0.422	0.428	0.428	276,905
2023-08-20	0.435	0.439	0.426	0.428	0.428	136,040
2023-08-17	0.430	0.437	0.421	0.428	0.428	840,746
2023-08-16	0.440	0.440	0.420	0.427	0.427	969,998
2023-08-15	0.440	0.443	0.433	0.440	0.440	600,951
2023-08-14	0.440	0.442	0.430	0.440	0.440	1,182,081
2023-08-13	0.425	0.442	0.425	0.430	0.430	601,930
2023-08-10	0.420	0.440	0.420	0.430	0.430	580,838
2023-08-09	0.426	0.441	0.426	0.430	0.430	442,907
2023-08-08	0.423	0.437	0.421	0.430	0.430	714,708
2023-08-07	0.422	0.427	0.411	0.422	0.422	817,894
2023-08-06	0.407	0.425	0.407	0.407	0.407	513,927

← NewerPage 13 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.