El Wadi For International and Investment Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1.310 | 1.350 | 1.270 | 1.300 | 1.300 | 4,160,254 |
| 2025-07-29 | 1.260 | 1.300 | 1.250 | 1.290 | 1.290 | 1,274,298 |
| 2025-07-28 | 1.260 | 1.300 | 1.210 | 1.280 | 1.280 | 2,781,839 |
| 2025-07-27 | 1.300 | 1.310 | 1.240 | 1.240 | 1.240 | 5,832,687 |
| 2025-07-23 | 1.320 | 1.320 | 1.290 | 1.300 | 1.300 | 1,458,812 |
| 2025-07-22 | 1.330 | 1.340 | 1.290 | 1.300 | 1.300 | 3,887,222 |
| 2025-07-21 | 1.380 | 1.390 | 1.330 | 1.330 | 1.330 | 1,840,252 |
| 2025-07-20 | 1.360 | 1.390 | 1.330 | 1.380 | 1.380 | 1,244,994 |
| 2025-07-17 | 1.380 | 1.390 | 1.330 | 1.340 | 1.340 | 1,829,599 |
| 2025-07-16 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 1,860,548 |
| 2025-07-15 | 1.410 | 1.450 | 1.370 | 1.390 | 1.390 | 2,459,783 |
| 2025-07-14 | 1.430 | 1.450 | 1.390 | 1.400 | 1.400 | 2,187,528 |
| 2025-07-13 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 1,954,971 |
| 2025-07-10 | 1.460 | 1.500 | 1.450 | 1.490 | 1.490 | 906,236 |
| 2025-07-09 | 1.540 | 1.540 | 1.470 | 1.480 | 1.480 | 2,392,981 |
| 2025-07-07 | 1.480 | 1.520 | 1.450 | 1.520 | 1.520 | 3,094,694 |
| 2025-07-06 | 1.400 | 1.480 | 1.390 | 1.470 | 1.470 | 2,382,064 |
| 2025-07-02 | 1.380 | 1.420 | 1.350 | 1.410 | 1.410 | 2,667,627 |
| 2025-07-01 | 1.410 | 1.430 | 1.390 | 1.390 | 1.390 | 1,949,757 |
| 2025-06-30 | 1.440 | 1.470 | 1.390 | 1.430 | 1.430 | 1,543,484 |
| 2025-06-29 | 1.430 | 1.460 | 1.350 | 1.450 | 1.450 | 3,707,976 |
| 2025-06-25 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 2,614,002 |
| 2025-06-24 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 2,533,348 |
| 2025-06-23 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 1,922,469 |
| 2025-06-22 | 1.240 | 1.280 | 1.240 | 1.240 | 1.240 | 4,884,812 |
| 2025-06-19 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 2,670,371 |
| 2025-06-18 | 1.270 | 1.390 | 1.270 | 1.360 | 1.360 | 6,325,313 |
| 2025-06-17 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 4,259,946 |
| 2025-06-16 | 1.350 | 1.450 | 1.350 | 1.390 | 1.390 | 3,608,985 |
| 2025-06-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 602,271 |
| 2025-06-12 | 1.550 | 1.550 | 1.480 | 1.490 | 1.490 | 5,906,291 |
| 2025-06-11 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 2,130,556 |
| 2025-06-10 | 1.530 | 1.560 | 1.520 | 1.530 | 1.530 | 885,381 |
| 2025-06-04 | 1.540 | 1.540 | 1.490 | 1.520 | 1.520 | 3,953,894 |
| 2025-06-03 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 2,091,611 |
| 2025-06-02 | 1.530 | 1.600 | 1.510 | 1.550 | 1.550 | 3,570,266 |
| 2025-06-01 | 1.540 | 1.610 | 1.500 | 1.550 | 1.550 | 5,976,107 |
| 2025-05-29 | 1.650 | 1.650 | 1.570 | 1.570 | 1.570 | 7,950,405 |
| 2025-05-28 | 1.580 | 1.650 | 1.580 | 1.650 | 1.650 | 4,628,983 |
| 2025-05-27 | 1.530 | 1.580 | 1.510 | 1.580 | 1.580 | 6,510,066 |
| 2025-05-26 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 6,998,951 |
| 2025-05-25 | 1.470 | 1.470 | 1.410 | 1.440 | 1.440 | 3,421,625 |
| 2025-05-22 | 1.430 | 1.480 | 1.400 | 1.480 | 1.480 | 4,825,205 |
| 2025-05-21 | 1.370 | 1.410 | 1.360 | 1.410 | 1.410 | 5,708,773 |
| 2025-05-20 | 1.370 | 1.380 | 1.340 | 1.350 | 1.350 | 2,409,611 |
| 2025-05-19 | 1.390 | 1.400 | 1.350 | 1.380 | 1.380 | 3,966,377 |
| 2025-05-18 | 1.380 | 1.390 | 1.290 | 1.390 | 1.390 | 7,179,798 |
| 2025-05-15 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 10,297,546 |
| 2025-05-14 | 1.420 | 1.430 | 1.340 | 1.390 | 1.390 | 4,577,416 |
| 2025-05-13 | 1.420 | 1.450 | 1.390 | 1.410 | 1.410 | 4,106,271 |
| 2025-05-12 | 1.380 | 1.430 | 1.330 | 1.410 | 1.410 | 5,310,442 |
| 2025-05-11 | 1.490 | 1.490 | 1.380 | 1.400 | 1.400 | 7,185,555 |
| 2025-05-08 | 1.400 | 1.450 | 1.370 | 1.450 | 1.450 | 6,243,630 |
| 2025-05-07 | 1.390 | 1.420 | 1.310 | 1.390 | 1.390 | 7,359,926 |
| 2025-05-06 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 4,545,187 |
| 2025-05-05 | 1.250 | 1.310 | 1.230 | 1.300 | 1.300 | 3,642,510 |
| 2025-05-04 | 1.250 | 1.270 | 1.210 | 1.250 | 1.250 | 3,533,989 |
| 2025-04-30 | 1.250 | 1.280 | 1.210 | 1.250 | 1.250 | 2,873,962 |
| 2025-04-29 | 1.300 | 1.330 | 1.250 | 1.250 | 1.250 | 3,650,803 |
| 2025-04-28 | 1.320 | 1.340 | 1.280 | 1.310 | 1.310 | 1,571,465 |
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.