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
2022-04-28	0.536	0.544	0.534	0.540	0.540	2,439,166
2022-04-27	0.520	0.525	0.515	0.522	0.522	1,596,999
2022-04-26	0.540	0.550	0.517	0.521	0.521	1,582,968
2022-04-21	0.501	0.545	0.501	0.538	0.538	3,658,338
2022-04-20	0.475	0.505	0.470	0.493	0.493	2,644,215
2022-04-19	0.478	0.496	0.470	0.482	0.482	2,351,687
2022-04-18	0.441	0.476	0.440	0.460	0.460	1,495,106
2022-04-17	0.508	0.519	0.440	0.451	0.451	2,231,890
2022-04-14	0.513	0.524	0.503	0.508	0.508	1,057,853
2022-04-13	0.522	0.540	0.520	0.525	0.525	1,438,039
2022-04-12	0.525	0.540	0.511	0.521	0.521	1,372,903
2022-04-11	0.560	0.584	0.520	0.525	0.525	1,355,480
2022-04-10	0.554	0.573	0.540	0.573	0.573	338,800
2022-04-07	0.580	0.582	0.560	0.573	0.573	1,860,032
2022-04-06	0.586	0.598	0.585	0.595	0.595	348,990
2022-04-05	0.597	0.599	0.580	0.595	0.595	650,692
2022-04-04	0.580	0.589	0.569	0.569	0.569	344,148
2022-04-03	0.585	0.590	0.569	0.569	0.569	478,301
2022-03-31	0.575	0.585	0.565	0.569	0.569	603,828
2022-03-30	0.594	0.597	0.572	0.575	0.575	679,260
2022-03-29	0.589	0.592	0.576	0.586	0.586	813,811
2022-03-28	0.610	0.619	0.560	0.582	0.582	2,153,879
2022-03-27	0.520	0.629	0.520	0.600	0.600	2,332,816
2022-03-24	0.642	0.647	0.628	0.630	0.630	2,228,346
2022-03-23	0.638	0.644	0.629	0.640	0.640	2,063,552
2022-03-22	0.643	0.648	0.630	0.634	0.634	4,352,273
2022-03-21	0.621	0.659	0.620	0.630	0.630	6,122,838
2022-03-20	0.618	0.628	0.618	0.619	0.619	1,765,472
2022-03-17	0.620	0.635	0.615	0.619	0.619	3,105,203
2022-03-16	0.605	0.624	0.601	0.616	0.616	2,092,881
2022-03-15	0.611	0.619	0.596	0.605	0.605	3,873,145
2022-03-14	0.618	0.620	0.596	0.614	0.614	2,878,238
2022-03-13	0.631	0.640	0.606	0.612	0.612	1,841,864
2022-03-10	0.635	0.654	0.630	0.632	0.632	2,399,962
2022-03-09	0.643	0.660	0.633	0.637	0.637	3,649,631
2022-03-08	0.634	0.665	0.615	0.642	0.642	7,526,631
2022-03-07	0.655	0.660	0.620	0.627	0.627	6,646,771
2022-03-06	0.653	0.665	0.651	0.657	0.657	5,835,451
2022-03-03	0.662	0.688	0.649	0.654	0.654	11,855,180
2022-03-02	0.665	0.670	0.641	0.647	0.647	7,391,600
2022-03-01	0.628	0.679	0.626	0.669	0.669	16,516,006
2022-02-28	0.586	0.637	0.560	0.628	0.628	9,652,467
2022-02-27	0.600	0.607	0.572	0.589	0.589	5,139,487
2022-02-24	0.586	0.594	0.535	0.562	0.562	10,966,803
2022-02-23	0.540	0.618	0.540	0.608	0.608	10,182,838
2022-02-22	0.511	0.563	0.504	0.557	0.557	4,822,937
2022-02-21	0.523	0.537	0.520	0.524	0.524	2,664,666
2022-02-20	0.544	0.544	0.520	0.522	0.522	2,093,673
2022-02-17	0.540	0.541	0.526	0.537	0.537	2,584,050
2022-02-16	0.539	0.552	0.530	0.540	0.540	4,417,924
2022-02-15	0.533	0.548	0.525	0.540	0.540	3,470,029
2022-02-14	0.530	0.548	0.506	0.529	0.529	6,271,261
2022-02-13	0.602	0.602	0.510	0.526	0.526	4,316,451
2022-02-10	0.617	0.619	0.605	0.606	0.606	1,384,775
2022-02-09	0.625	0.626	0.610	0.617	0.617	2,198,943
2022-02-08	0.620	0.631	0.615	0.618	0.618	1,400,322
2022-02-07	0.625	0.629	0.616	0.619	0.619	716,411
2022-02-06	0.632	0.639	0.617	0.630	0.630	1,799,557
2022-02-03	0.642	0.643	0.616	0.635	0.635	1,324,336
2022-02-02	0.630	0.644	0.623	0.637	0.637	1,208,347

← NewerPage 19 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.