Al Fanar Contracting Construction Trade Import And Export Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.050	13.090	12.960	13.030	13.030	92,689
2026-07-21	13.070	13.120	12.800	13.040	13.040	203,406
2026-07-20	13.000	13.120	12.850	13.070	13.070	305,628
2026-07-19	13.470	13.800	12.800	13.120	13.120	303,067
2026-07-16	14.300	14.390	13.110	13.380	13.380	555,065
2026-07-15	14.820	14.820	13.610	14.080	14.080	608,944
2026-07-14	12.280	13.480	12.280	13.480	13.480	486,731
2026-07-13	12.230	12.270	12.200	12.260	12.260	176,956
2026-07-12	12.340	12.340	12.200	12.200	12.200	144,278
2026-07-09	12.410	12.410	12.100	12.200	12.200	105,145
2026-07-08	12.180	12.500	12.100	12.290	12.290	338,465
2026-07-07	12.000	12.370	11.920	12.330	12.330	244,212
2026-07-06	11.990	12.100	11.900	12.000	12.000	166,868
2026-07-05	12.110	12.390	11.900	11.990	11.990	162,565
2026-07-01	12.030	12.420	11.780	12.100	12.100	188,839
2026-06-30	11.600	12.640	11.600	12.030	12.030	325,554
2026-06-29	11.740	11.800	11.320	11.540	11.540	285,680
2026-06-28	11.750	12.200	11.700	11.740	11.740	235,665
2026-06-25	11.640	12.000	11.350	11.670	11.670	377,067
2026-06-24	12.520	12.750	11.630	11.980	11.980	382,997
2026-06-23	12.140	13.330	11.090	12.600	12.600	456,251
2026-06-22	14.380	14.410	12.100	12.320	12.320	1,077,254
2026-06-21	12.600	13.100	12.260	13.100	13.100	556,725
2026-06-17	11.120	11.910	10.840	11.910	11.910	866,732
2026-06-16	10.000	10.830	9.920	10.830	10.830	772,469
2026-06-15	10.100	10.100	9.800	9.850	9.850	295,720
2026-06-14	9.910	10.100	9.850	10.010	10.010	108,924
2026-06-11	10.080	10.110	9.820	9.990	9.990	124,685
2026-06-10	10.140	10.140	10.030	10.040	10.040	176,307
2026-06-09	10.130	10.160	10.060	10.100	10.100	111,671
2026-06-08	10.150	10.200	10.060	10.090	10.090	143,062
2026-06-07	10.160	10.190	10.040	10.100	10.100	239,999
2026-06-04	10.100	10.200	9.870	10.110	10.110	191,577
2026-06-03	10.110	10.130	10.030	10.050	10.050	129,450
2026-06-02	10.140	10.150	10.070	10.110	10.110	118,047
2026-06-01	10.160	10.240	10.030	10.150	10.150	140,371
2026-05-25	10.180	10.240	10.060	10.110	10.110	134,647
2026-05-24	10.180	10.200	10.060	10.070	10.070	140,142
2026-05-21	10.100	10.300	10.060	10.140	10.140	189,573
2026-05-20	10.310	10.310	10.070	10.070	10.070	151,008
2026-05-19	10.160	10.290	10.010	10.260	10.260	206,040
2026-05-18	10.120	10.350	10.010	10.080	10.080	96,573
2026-05-17	10.320	10.320	10.060	10.120	10.120	95,805
2026-05-14	10.390	10.400	10.100	10.110	10.110	444,631
2026-05-13	10.380	10.500	10.100	10.390	10.390	309,583
2026-05-12	10.720	10.880	10.310	10.380	10.380	396,457
2026-05-11	10.990	10.990	10.200	10.720	10.720	970,578
2026-05-10	11.110	11.290	10.620	11.140	11.140	445,093
2026-05-06	10.400	11.060	10.320	10.960	10.960	1,345,022
2026-05-05	10.300	10.300	9.950	10.060	10.060	497,299
2026-05-04	10.170	10.400	9.810	10.320	10.320	898,010
2026-05-03	10.330	10.420	10.050	10.170	10.170	491,119
2026-04-30	9.810	10.500	9.500	10.340	10.340	1,668,419
2026-04-29	9.530	9.850	9.370	9.700	9.700	391,712
2026-04-28	9.130	9.550	9.110	9.500	9.500	983,956
2026-04-27	9.100	9.390	8.610	9.270	9.270	524,761
2026-04-26	9.450	9.680	9.100	9.410	9.410	775,341
2026-04-23	8.210	8.800	8.050	8.800	8.800	788,040
2026-04-22	7.690	8.000	7.500	8.000	8.000	791,009
2026-04-21	7.530	7.790	7.440	7.630	7.630	296,242

← NewerPage 2 of 3 · 122 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.