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
2023-08-03	0.415	0.423	0.407	0.407	0.407	583,440
2023-08-02	0.407	0.417	0.407	0.407	0.407	414,205
2023-08-01	0.408	0.419	0.404	0.407	0.407	870,156
2023-07-31	0.423	0.430	0.415	0.419	0.419	1,092,033
2023-07-30	0.418	0.435	0.418	0.431	0.431	1,516,456
2023-07-27	0.396	0.416	0.396	0.416	0.416	1,645,007
2023-07-26	0.395	0.405	0.394	0.397	0.397	798,526
2023-07-25	0.402	0.405	0.397	0.403	0.403	307,269
2023-07-24	0.403	0.414	0.398	0.403	0.403	122,014
2023-07-19	0.403	0.403	0.393	0.403	0.403	376,771
2023-07-18	0.403	0.414	0.392	0.403	0.403	457,001
2023-07-17	0.400	0.403	0.395	0.403	0.403	339,938
2023-07-16	0.405	0.405	0.398	0.403	0.403	782,049
2023-07-13	0.410	0.410	0.393	0.396	0.396	1,096,006
2023-07-12	0.412	0.412	0.402	0.405	0.405	189,230
2023-07-11	0.405	0.410	0.394	0.405	0.405	202,724
2023-07-10	0.393	0.408	0.390	0.405	0.405	1,199,726
2023-07-09	0.426	0.429	0.404	0.408	0.408	1,156,130
2023-07-06	0.429	0.430	0.415	0.425	0.425	770,923
2023-07-05	0.427	0.431	0.424	0.426	0.426	758,129
2023-07-04	0.448	0.448	0.428	0.434	0.434	784,370
2023-06-26	0.425	0.434	0.425	0.433	0.433	167,618
2023-06-25	0.450	0.450	0.430	0.433	0.433	763,911
2023-06-22	0.439	0.443	0.431	0.439	0.439	1,068,046
2023-06-21	0.450	0.450	0.430	0.435	0.435	2,211,398
2023-06-20	0.459	0.465	0.445	0.450	0.450	2,603,883
2023-06-19	0.447	0.459	0.444	0.453	0.453	3,579,044
2023-06-18	0.455	0.455	0.439	0.446	0.446	3,543,399
2023-06-15	0.437	0.437	0.433	0.437	0.437	5,624,107
2023-06-14	0.401	0.423	0.401	0.417	0.417	4,664,026
2023-06-13	0.408	0.414	0.401	0.403	0.403	1,447,199
2023-06-12	0.415	0.415	0.407	0.415	0.415	10,264
2023-06-11	0.413	0.428	0.407	0.415	0.415	1,102,079
2023-06-08	0.412	0.417	0.405	0.412	0.412	616,132
2023-06-07	0.426	0.426	0.410	0.412	0.412	2,295,724
2023-06-06	0.426	0.428	0.417	0.419	0.419	1,150,175
2023-06-05	0.430	0.434	0.417	0.420	0.420	2,519,011
2023-06-04	0.425	0.435	0.425	0.430	0.430	1,457,018
2023-06-01	0.420	0.422	0.406	0.418	0.418	1,232,481
2023-05-31	0.405	0.427	0.405	0.420	0.420	2,157,086
2023-05-30	0.410	0.419	0.396	0.409	0.409	1,221,635
2023-05-29	0.397	0.410	0.392	0.410	0.410	5,559,983
2023-05-28	0.389	0.406	0.386	0.391	0.391	4,236,524
2023-05-25	0.400	0.400	0.387	0.391	0.391	667,052
2023-05-24	0.409	0.409	0.390	0.391	0.391	1,565,657
2023-05-23	0.380	0.399	0.380	0.399	0.399	7,403,131
2023-05-22	0.380	0.380	0.376	0.380	0.380	1,782,450
2023-05-21	0.373	0.385	0.373	0.380	0.380	472,885
2023-05-18	0.376	0.380	0.371	0.380	0.380	331,381
2023-05-17	0.383	0.387	0.377	0.380	0.380	1,469,112
2023-05-16	0.385	0.389	0.380	0.383	0.383	1,178,527
2023-05-15	0.394	0.395	0.385	0.387	0.387	1,426,402
2023-05-14	0.390	0.395	0.385	0.390	0.390	692,372
2023-05-11	0.396	0.396	0.389	0.390	0.390	822,813
2023-05-10	0.390	0.396	0.384	0.390	0.390	791,870
2023-05-09	0.391	0.400	0.386	0.390	0.390	8,556,550
2023-05-08	0.402	0.402	0.387	0.390	0.390	9,215,324
2023-05-07	0.403	0.410	0.400	0.402	0.402	805,671
2023-05-03	0.404	0.418	0.404	0.410	0.410	3,003,692
2023-05-02	0.399	0.410	0.394	0.399	0.399	518,170

← NewerPage 14 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.