Al Fanar Contracting Construction Trade Import And Export Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.450 | 7.570 | 7.390 | 7.530 | 7.530 | 227,139 |
| 2026-04-19 | 7.300 | 7.600 | 7.240 | 7.400 | 7.400 | 137,854 |
| 2026-04-16 | 7.410 | 7.410 | 7.250 | 7.300 | 7.300 | 163,754 |
| 2026-04-15 | 7.370 | 7.440 | 7.250 | 7.360 | 7.360 | 212,750 |
| 2026-04-14 | 7.250 | 7.390 | 7.190 | 7.340 | 7.340 | 61,816 |
| 2026-04-12 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 127,753 |
| 2026-04-09 | 7.400 | 7.400 | 7.150 | 7.210 | 7.210 | 127,753 |
| 2026-04-08 | 7.420 | 7.460 | 7.200 | 7.290 | 7.290 | 189,703 |
| 2026-04-07 | 7.430 | 7.580 | 7.280 | 7.380 | 7.380 | 101,105 |
| 2026-04-06 | 7.340 | 7.600 | 7.210 | 7.330 | 7.330 | 189,997 |
| 2026-04-05 | 7.290 | 7.880 | 7.180 | 7.360 | 7.360 | 211,461 |
| 2026-04-02 | 7.280 | 7.480 | 7.140 | 7.170 | 7.170 | 200,924 |
| 2026-04-01 | 7.410 | 7.670 | 7.280 | 7.320 | 7.320 | 44,130 |
| 2026-03-31 | 7.200 | 7.790 | 7.180 | 7.350 | 7.350 | 250,931 |
| 2026-03-30 | 7.970 | 7.970 | 7.300 | 7.300 | 7.300 | 271,838 |
| 2026-03-29 | 7.420 | 8.170 | 7.150 | 7.970 | 7.970 | 435,112 |
| 2026-03-26 | 7.440 | 7.450 | 7.050 | 7.430 | 7.430 | 138,331 |
| 2026-03-25 | 7.470 | 7.550 | 7.160 | 7.180 | 7.180 | 98,429 |
| 2026-03-24 | 7.120 | 7.580 | 7.090 | 7.330 | 7.330 | 103,878 |
| 2026-03-18 | 7.530 | 7.580 | 6.860 | 7.450 | 7.450 | 115,091 |
| 2026-03-17 | 8.260 | 8.390 | 7.560 | 7.580 | 7.580 | 229,196 |
| 2026-03-16 | 7.770 | 8.500 | 7.080 | 8.390 | 8.390 | 302,022 |
| 2026-03-15 | 7.780 | 7.780 | 7.080 | 7.780 | 7.780 | 608,032 |
| 2026-03-12 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 127,619 |
| 2026-03-11 | 5.950 | 6.440 | 5.950 | 6.440 | 6.440 | 63,319 |
| 2026-03-10 | 5.960 | 6.140 | 5.800 | 5.860 | 5.860 | 54,121 |
| 2026-03-09 | 6.090 | 6.100 | 5.960 | 6.020 | 6.020 | 7,667 |
| 2026-03-08 | 6.040 | 6.120 | 5.970 | 6.020 | 6.020 | 21,135 |
| 2026-03-05 | 6.100 | 6.120 | 5.910 | 6.020 | 6.020 | 14,555 |
| 2026-03-04 | 6.100 | 6.110 | 5.850 | 6.020 | 6.020 | 20,444 |
| 2026-03-03 | 6.130 | 6.130 | 5.810 | 6.020 | 6.020 | 7,093 |
| 2026-03-02 | 6.000 | 6.140 | 5.820 | 6.020 | 6.020 | 38,643 |
| 2026-03-01 | 6.140 | 6.140 | 5.660 | 5.800 | 5.800 | 53,986 |
| 2026-02-26 | 6.150 | 6.290 | 6.110 | 6.280 | 6.280 | 16,744 |
| 2026-02-25 | 6.210 | 6.290 | 6.110 | 6.280 | 6.280 | 47,357 |
| 2026-02-24 | 6.250 | 6.360 | 6.180 | 6.260 | 6.260 | 18,152 |
| 2026-02-23 | 6.380 | 6.400 | 6.200 | 6.260 | 6.260 | 25,361 |
| 2026-02-22 | 6.350 | 6.450 | 6.160 | 6.380 | 6.380 | 49,636 |
| 2026-02-19 | 6.670 | 6.740 | 6.250 | 6.310 | 6.310 | 54,385 |
| 2026-02-18 | 6.350 | 6.670 | 6.350 | 6.620 | 6.620 | 76,932 |
| 2026-02-17 | 6.360 | 6.540 | 6.200 | 6.370 | 6.370 | 32,838 |
| 2026-02-16 | 6.500 | 6.610 | 6.350 | 6.480 | 6.480 | 56,410 |
| 2026-02-15 | 6.500 | 6.650 | 6.400 | 6.480 | 6.480 | 97,134 |
| 2026-02-12 | 6.490 | 6.500 | 6.400 | 6.470 | 6.470 | 21,404 |
| 2026-02-11 | 6.730 | 6.760 | 6.400 | 6.470 | 6.470 | 104,901 |
| 2026-02-10 | 6.700 | 6.830 | 6.400 | 6.540 | 6.540 | 70,550 |
| 2026-02-09 | 6.810 | 6.940 | 6.670 | 6.740 | 6.740 | 97,893 |
| 2026-02-08 | 6.660 | 6.810 | 6.660 | 6.750 | 6.750 | 104,810 |
| 2026-02-05 | 6.770 | 6.900 | 6.600 | 6.710 | 6.710 | 140,632 |
| 2026-02-04 | 6.950 | 6.960 | 6.720 | 6.770 | 6.770 | 270,210 |
| 2026-02-03 | 6.730 | 7.230 | 6.720 | 6.950 | 6.950 | 173,340 |
| 2026-02-02 | 6.180 | 6.720 | 6.180 | 6.720 | 6.720 | 188,537 |
| 2026-02-01 | 6.250 | 6.250 | 5.880 | 6.110 | 6.110 | 88,123 |
| 2026-01-28 | 6.200 | 6.500 | 6.080 | 6.250 | 6.250 | 228,123 |
| 2026-01-27 | 6.590 | 6.710 | 6.070 | 6.340 | 6.340 | 152,783 |
| 2026-01-26 | 6.840 | 6.860 | 6.500 | 6.520 | 6.520 | 243,776 |
| 2026-01-25 | 6.730 | 6.910 | 6.590 | 6.630 | 6.630 | 216,769 |
| 2026-01-22 | 6.890 | 7.160 | 6.530 | 6.610 | 6.610 | 274,670 |
| 2026-01-21 | 7.310 | 7.400 | 6.600 | 6.850 | 6.850 | 379,988 |
| 2026-01-20 | 7.250 | 7.800 | 7.020 | 7.250 | 7.250 | 288,581 |
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.