Al Fanar Contracting Construction Trade Import And Export Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.750 | 7.270 | 6.610 | 7.240 | 7.240 | 482,013 |
| 2026-01-18 | 6.100 | 6.610 | 6.100 | 6.610 | 6.610 | 265,228 |
| 2026-01-15 | 6.300 | 6.430 | 5.970 | 6.010 | 6.010 | 430,848 |
| 2026-01-14 | 6.530 | 6.600 | 6.000 | 6.270 | 6.270 | 296,449 |
| 2026-01-13 | 6.470 | 7.000 | 6.470 | 6.610 | 6.610 | 335,947 |
| 2026-01-12 | 6.980 | 7.190 | 6.900 | 7.180 | 7.180 | 954,746 |
| 2026-01-11 | 6.540 | 6.540 | 6.530 | 6.540 | 6.540 | 421,995 |
| 2026-01-08 | 5.750 | 5.950 | 5.600 | 5.950 | 5.950 | 188,059 |
| 2026-01-06 | 5.500 | 5.500 | 5.300 | 5.410 | 5.410 | 77,716 |
| 2026-01-05 | 5.580 | 5.700 | 5.330 | 5.450 | 5.450 | 90,096 |
| 2026-01-04 | 5.860 | 5.870 | 5.500 | 5.580 | 5.580 | 115,522 |
| 2025-12-31 | 6.010 | 6.350 | 5.610 | 5.800 | 5.800 | 207,906 |
| 2025-12-30 | 5.500 | 6.030 | 5.360 | 6.010 | 6.010 | 408,111 |
| 2025-12-29 | 5.280 | 5.500 | 5.220 | 5.490 | 5.490 | 295,457 |
| 2025-12-28 | 5.400 | 5.400 | 5.210 | 5.300 | 5.300 | 154,628 |
| 2025-12-25 | 5.350 | 5.400 | 5.230 | 5.320 | 5.320 | 150,288 |
| 2025-12-24 | 5.230 | 5.400 | 5.200 | 5.240 | 5.240 | 144,096 |
| 2025-12-23 | 5.350 | 5.540 | 5.200 | 5.220 | 5.220 | 101,376 |
| 2025-12-22 | 5.600 | 5.650 | 5.350 | 5.500 | 5.500 | 47,861 |
| 2025-12-21 | 5.490 | 5.670 | 5.440 | 5.570 | 5.570 | 268,119 |
| 2025-12-18 | 5.400 | 5.590 | 5.260 | 5.350 | 5.350 | 485,207 |
| 2025-12-17 | 5.200 | 5.420 | 5.000 | 5.190 | 5.190 | 222,037 |
| 2025-12-16 | 5.210 | 5.450 | 5.140 | 5.160 | 5.160 | 290,500 |
| 2025-12-15 | 4.680 | 5.140 | 4.600 | 5.140 | 5.140 | 713,958 |
| 2025-12-14 | 4.680 | 4.700 | 4.560 | 4.680 | 4.680 | 59,297 |
| 2025-12-11 | 4.530 | 4.690 | 4.420 | 4.420 | 4.420 | 16,667 |
| 2025-12-10 | 4.630 | 4.690 | 4.420 | 4.420 | 4.420 | 14,574 |
| 2025-12-09 | 4.600 | 4.670 | 4.310 | 4.420 | 4.420 | 12,723 |
| 2025-12-08 | 4.670 | 4.670 | 4.420 | 4.420 | 4.420 | 8,855 |
| 2025-12-07 | 4.430 | 4.680 | 4.420 | 4.420 | 4.420 | 15,444 |
| 2025-12-04 | 4.450 | 4.690 | 4.420 | 4.420 | 4.420 | 5,762 |
| 2025-12-03 | 4.450 | 4.510 | 4.400 | 4.420 | 4.420 | 65,754 |
| 2025-12-02 | 4.710 | 4.730 | 4.450 | 4.500 | 4.500 | 116,638 |
| 2025-12-01 | 4.700 | 4.750 | 4.570 | 4.690 | 4.690 | 50,277 |
| 2025-11-30 | 4.740 | 4.740 | 4.530 | 4.530 | 4.530 | 8,186 |
| 2025-11-27 | 4.700 | 4.850 | 4.450 | 4.530 | 4.530 | 78,010 |
| 2025-11-26 | 4.880 | 4.960 | 4.690 | 4.730 | 4.730 | 42,188 |
| 2025-11-25 | 4.740 | 4.990 | 4.520 | 4.980 | 4.980 | 221,341 |
| 2025-11-24 | 4.720 | 5.100 | 4.410 | 4.540 | 4.540 | 131,995 |
| 2025-11-23 | 4.740 | 5.310 | 4.660 | 4.900 | 4.900 | 93,542 |
| 2025-11-20 | 4.880 | 4.880 | 4.550 | 4.860 | 4.860 | 451,318 |
| 2025-11-19 | 4.100 | 4.440 | 4.000 | 4.440 | 4.440 | 276,167 |
| 2025-11-18 | 4.100 | 4.100 | 3.970 | 4.040 | 4.040 | 4,412 |
| 2025-11-17 | 3.960 | 4.180 | 3.930 | 4.040 | 4.040 | 41,422 |
| 2025-11-16 | 4.140 | 4.140 | 3.880 | 3.900 | 3.900 | 31,948 |
| 2025-11-13 | 3.990 | 4.150 | 3.830 | 3.900 | 3.900 | 50,336 |
| 2025-11-12 | 4.000 | 4.200 | 3.950 | 4.090 | 4.090 | 29,136 |
| 2025-11-11 | 4.050 | 4.200 | 4.000 | 4.090 | 4.090 | 22,096 |
| 2025-11-10 | 4.090 | 4.240 | 4.050 | 4.090 | 4.090 | 15,010 |
| 2025-11-09 | 4.240 | 4.240 | 4.050 | 4.090 | 4.090 | 60,788 |
| 2025-11-06 | 4.250 | 4.250 | 4.050 | 4.120 | 4.120 | 19,754 |
| 2025-11-05 | 4.170 | 4.300 | 4.030 | 4.120 | 4.120 | 41,550 |
| 2025-11-04 | 4.250 | 4.300 | 4.030 | 4.080 | 4.080 | 22,793 |
| 2025-11-03 | 4.200 | 4.340 | 3.950 | 4.080 | 4.080 | 85,914 |
| 2025-11-02 | 4.110 | 4.350 | 4.000 | 4.020 | 4.020 | 78,879 |
| 2025-10-30 | 4.330 | 4.480 | 4.040 | 4.260 | 4.260 | 53,062 |
| 2025-10-29 | 4.130 | 4.350 | 3.900 | 4.330 | 4.330 | 153,216 |
| 2025-10-28 | 3.920 | 4.150 | 3.900 | 3.960 | 3.960 | 60,504 |
| 2025-10-27 | 3.910 | 3.920 | 3.880 | 3.900 | 3.900 | 32,244 |
| 2025-10-26 | 3.860 | 3.950 | 3.850 | 3.900 | 3.900 | 36,646 |
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.