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
2022-08-09	0.465	0.472	0.455	0.457	0.457	2,579,038
2022-08-08	0.480	0.480	0.453	0.465	0.465	6,506,612
2022-08-07	0.433	0.464	0.433	0.460	0.460	1,530,417
2022-08-04	0.424	0.445	0.413	0.444	0.444	4,600,534
2022-08-03	0.440	0.443	0.403	0.424	0.424	3,350,201
2022-08-02	0.437	0.437	0.416	0.423	0.423	941,776
2022-08-01	0.431	0.450	0.420	0.432	0.432	2,833,192
2022-07-31	0.425	0.432	0.420	0.430	0.430	888,876
2022-07-28	0.429	0.429	0.410	0.416	0.416	1,443,864
2022-07-27	0.410	0.430	0.402	0.426	0.426	2,548,593
2022-07-26	0.394	0.410	0.393	0.410	0.410	1,671,208
2022-07-25	0.405	0.406	0.390	0.391	0.391	2,036,898
2022-07-24	0.386	0.419	0.386	0.404	0.404	891,863
2022-07-21	0.380	0.400	0.377	0.400	0.400	2,275,680
2022-07-20	0.381	0.385	0.370	0.381	0.381	698,505
2022-07-19	0.370	0.385	0.354	0.381	0.381	1,312,035
2022-07-18	0.350	0.369	0.346	0.368	0.368	2,194,832
2022-07-17	0.381	0.381	0.349	0.352	0.352	1,134,254
2022-07-07	0.380	0.384	0.367	0.367	0.367	715,825
2022-07-06	0.365	0.377	0.361	0.367	0.367	1,132,461
2022-07-05	0.380	0.380	0.365	0.380	0.380	493,219
2022-07-04	0.391	0.399	0.380	0.380	0.380	2,980,985
2022-07-03	0.415	0.429	0.400	0.400	0.400	1,284,278
2022-06-29	0.410	0.425	0.408	0.409	0.409	510,687
2022-06-28	0.411	0.422	0.408	0.409	0.409	772,931
2022-06-27	0.440	0.440	0.429	0.429	0.429	1,461,003
2022-06-26	0.453	0.464	0.451	0.451	0.451	688,962
2022-06-23	0.453	0.474	0.453	0.474	0.474	166,055
2022-06-20	0.460	0.474	0.451	0.474	0.474	583,164
2022-06-19	0.461	0.474	0.460	0.474	0.474	497,282
2022-06-16	0.474	0.485	0.460	0.474	0.474	1,438,326
2022-06-15	0.454	0.471	0.454	0.471	0.471	1,761,351
2022-06-14	0.458	0.458	0.446	0.449	0.449	1,174,062
2022-06-13	0.451	0.457	0.444	0.447	0.447	978,226
2022-06-12	0.468	0.468	0.451	0.460	0.460	602,151
2022-06-09	0.456	0.466	0.450	0.460	0.460	1,506,122
2022-06-08	0.450	0.465	0.444	0.457	0.457	2,005,676
2022-06-07	0.430	0.452	0.426	0.448	0.448	1,613,897
2022-06-06	0.420	0.432	0.415	0.431	0.431	1,385,676
2022-06-05	0.413	0.425	0.410	0.422	0.422	1,005,606
2022-06-02	0.418	0.423	0.408	0.417	0.417	844,987
2022-06-01	0.438	0.438	0.415	0.417	0.417	2,139,233
2022-05-31	0.435	0.435	0.415	0.429	0.429	796,457
2022-05-30	0.420	0.440	0.417	0.421	0.421	875,630
2022-05-29	0.438	0.449	0.419	0.421	0.421	1,564,487
2022-05-26	0.440	0.460	0.432	0.441	0.441	1,016,126
2022-05-25	0.460	0.470	0.445	0.446	0.446	974,981
2022-05-24	0.480	0.480	0.465	0.467	0.467	1,283,371
2022-05-23	0.484	0.494	0.468	0.470	0.470	2,190,318
2022-05-22	0.467	0.499	0.467	0.492	0.492	2,109,531
2022-05-19	0.490	0.500	0.487	0.489	0.489	3,350,684
2022-05-18	0.512	0.526	0.512	0.512	0.512	9,512,368
2022-05-17	0.512	0.538	0.512	0.538	0.538	215,140
2022-05-16	0.543	0.554	0.523	0.538	0.538	8,349,185
2022-05-15	0.519	0.556	0.514	0.540	0.540	11,042,904
2022-05-12	0.522	0.527	0.507	0.510	0.510	1,701,035
2022-05-11	0.533	0.536	0.522	0.528	0.528	1,335,400
2022-05-10	0.530	0.539	0.525	0.530	0.530	1,916,302
2022-05-09	0.548	0.550	0.520	0.536	0.536	2,815,558
2022-05-08	0.531	0.548	0.526	0.535	0.535	1,135,705

← NewerPage 18 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.