Al Fanar Contracting Construction Trade Import And Export Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.900 | 3.980 | 3.860 | 3.900 | 3.900 | 63,029 |
| 2025-10-22 | 3.920 | 3.980 | 3.900 | 3.940 | 3.940 | 39,976 |
| 2025-10-21 | 4.000 | 4.070 | 3.900 | 3.940 | 3.940 | 41,819 |
| 2025-10-20 | 4.010 | 4.120 | 3.900 | 3.960 | 3.960 | 56,185 |
| 2025-10-19 | 4.190 | 4.190 | 3.900 | 4.010 | 4.010 | 88,078 |
| 2025-10-16 | 4.300 | 4.300 | 3.900 | 4.060 | 4.060 | 90,597 |
| 2025-10-15 | 4.480 | 4.480 | 4.010 | 4.140 | 4.140 | 274,906 |
| 2025-10-14 | 3.700 | 4.080 | 3.660 | 4.080 | 4.080 | 243,201 |
| 2025-10-13 | 3.660 | 3.710 | 3.650 | 3.710 | 3.710 | 25,649 |
| 2025-10-12 | 3.650 | 3.730 | 3.630 | 3.710 | 3.710 | 18,564 |
| 2025-10-08 | 3.730 | 3.730 | 3.650 | 3.710 | 3.710 | 92,148 |
| 2025-10-07 | 3.730 | 3.730 | 3.640 | 3.680 | 3.680 | 5,698 |
| 2025-10-06 | 3.740 | 3.750 | 3.620 | 3.680 | 3.680 | 40,815 |
| 2025-10-05 | 3.700 | 3.800 | 3.600 | 3.680 | 3.680 | 43,795 |
| 2025-10-02 | 3.660 | 3.780 | 3.470 | 3.610 | 3.610 | 65,418 |
| 2025-10-01 | 3.790 | 3.810 | 3.620 | 3.740 | 3.740 | 36,769 |
| 2025-09-30 | 3.700 | 3.820 | 3.660 | 3.740 | 3.740 | 75,315 |
| 2025-09-29 | 3.710 | 3.800 | 3.690 | 3.730 | 3.730 | 9,177 |
| 2025-09-28 | 3.670 | 3.880 | 3.670 | 3.730 | 3.730 | 28,264 |
| 2025-09-25 | 3.800 | 3.800 | 3.650 | 3.730 | 3.730 | 23,537 |
| 2025-09-24 | 3.790 | 3.890 | 3.630 | 3.730 | 3.730 | 113,246 |
| 2025-09-23 | 3.880 | 3.900 | 3.760 | 3.840 | 3.840 | 80,404 |
| 2025-09-22 | 3.900 | 3.960 | 3.730 | 3.780 | 3.780 | 58,825 |
| 2025-09-21 | 3.870 | 4.040 | 3.870 | 3.940 | 3.940 | 66,915 |
| 2025-09-18 | 3.780 | 3.870 | 3.700 | 3.870 | 3.870 | 252,198 |
| 2025-09-17 | 3.740 | 3.880 | 3.450 | 3.520 | 3.520 | 104,539 |
| 2025-09-16 | 4.080 | 4.080 | 3.700 | 3.750 | 3.750 | 225,377 |
| 2025-09-15 | 3.490 | 3.740 | 3.390 | 3.740 | 3.740 | 233,110 |
| 2025-09-14 | 3.490 | 3.530 | 3.330 | 3.400 | 3.400 | 40,829 |
| 2025-09-11 | 3.530 | 3.530 | 3.310 | 3.400 | 3.400 | 44,643 |
| 2025-09-10 | 3.560 | 3.560 | 3.310 | 3.370 | 3.370 | 61,687 |
| 2025-09-09 | 3.500 | 3.560 | 3.350 | 3.500 | 3.500 | 30,254 |
| 2025-09-08 | 3.530 | 3.560 | 3.420 | 3.500 | 3.500 | 19,050 |
| 2025-09-07 | 3.420 | 3.580 | 3.420 | 3.500 | 3.500 | 34,274 |
| 2025-09-03 | 3.590 | 3.600 | 3.400 | 3.500 | 3.500 | 49,849 |
| 2025-09-02 | 3.500 | 3.600 | 3.500 | 3.590 | 3.590 | 8,794 |
| 2025-09-01 | 3.600 | 3.610 | 3.450 | 3.590 | 3.590 | 98,291 |
| 2025-08-31 | 3.600 | 3.660 | 3.550 | 3.630 | 3.630 | 27,928 |
| 2025-08-28 | 3.660 | 3.660 | 3.500 | 3.630 | 3.630 | 162,656 |
| 2025-08-27 | 3.500 | 3.680 | 3.320 | 3.550 | 3.550 | 82,720 |
| 2025-08-26 | 3.640 | 3.680 | 3.490 | 3.520 | 3.520 | 91,300 |
| 2025-08-25 | 3.630 | 3.710 | 3.620 | 3.630 | 3.630 | 20,832 |
| 2025-08-24 | 3.750 | 3.750 | 3.600 | 3.630 | 3.630 | 50,819 |
| 2025-08-21 | 3.640 | 3.790 | 3.640 | 3.720 | 3.720 | 75,698 |
| 2025-08-20 | 3.670 | 3.690 | 3.610 | 3.640 | 3.640 | 51,646 |
| 2025-08-19 | 3.730 | 3.730 | 3.590 | 3.610 | 3.610 | 39,846 |
| 2025-08-18 | 3.730 | 3.730 | 3.570 | 3.610 | 3.610 | 34,719 |
| 2025-08-17 | 3.670 | 3.740 | 3.510 | 3.610 | 3.610 | 88,892 |
| 2025-08-14 | 3.650 | 3.740 | 3.610 | 3.680 | 3.680 | 51,832 |
| 2025-08-13 | 3.690 | 3.750 | 3.660 | 3.710 | 3.710 | 52,363 |
| 2025-08-12 | 3.820 | 3.820 | 3.650 | 3.650 | 3.650 | 37,719 |
| 2025-08-11 | 3.850 | 3.970 | 3.600 | 3.650 | 3.650 | 388,997 |
| 2025-08-10 | 4.020 | 4.050 | 3.840 | 3.900 | 3.900 | 116,298 |
| 2025-08-07 | 4.360 | 4.360 | 3.620 | 3.920 | 3.920 | 154,785 |
| 2025-08-06 | 3.750 | 3.970 | 3.560 | 3.970 | 3.970 | 219,050 |
| 2025-08-05 | 3.740 | 3.840 | 3.550 | 3.610 | 3.610 | 118,426 |
| 2025-08-04 | 3.790 | 3.890 | 3.660 | 3.740 | 3.740 | 92,177 |
| 2025-08-03 | 3.710 | 3.900 | 3.700 | 3.760 | 3.760 | 45,684 |
| 2025-07-31 | 3.770 | 3.960 | 3.510 | 3.770 | 3.770 | 93,641 |
| 2025-07-30 | 3.790 | 4.090 | 3.730 | 3.740 | 3.740 | 451,928 |
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.