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
2025-07-29	4.470	4.470	4.130	4.130	4.130	384,339
2025-07-28	4.480	4.600	3.970	4.580	4.580	759,205
2025-07-27	4.690	4.690	4.230	4.410	4.410	474,684
2025-07-23	4.690	4.690	4.350	4.690	4.690	1,081,646
2025-07-22	3.950	4.270	3.950	4.270	4.270	286,638
2025-07-21	3.800	3.890	3.600	3.890	3.890	483,987
2025-07-20	3.540	3.540	3.540	3.540	3.540	223,542
2025-07-17	3.200	3.220	2.970	3.220	3.220	224,770
2025-07-16	2.600	2.930	2.600	2.930	2.930	310,694
2025-07-15	2.620	2.690	2.570	2.670	2.670	75,328
2025-07-14	2.640	2.640	2.550	2.640	2.640	7,184
2025-07-13	2.590	2.660	2.590	2.640	2.640	10,206
2025-07-10	2.600	2.650	2.570	2.640	2.640	20,798
2025-07-09	2.600	2.660	2.600	2.640	2.640	1,125
2025-07-07	2.650	2.670	2.600	2.640	2.640	37,862
2025-07-06	2.570	2.670	2.550	2.640	2.640	5,745
2025-07-02	2.620	2.640	2.570	2.640	2.640	55,466
2025-07-01	2.680	2.680	2.550	2.640	2.640	15,724
2025-06-30	2.550	2.700	2.550	2.640	2.640	24,169
2025-06-29	2.570	2.710	2.500	2.640	2.640	19,303
2025-06-25	2.610	2.700	2.610	2.640	2.640	23,493
2025-06-24	2.550	2.720	2.510	2.640	2.640	57,701
2025-06-23	2.450	2.640	2.430	2.640	2.640	9,944
2025-06-22	2.590	2.640	2.450	2.640	2.640	5,577
2025-06-19	2.560	2.640	2.410	2.640	2.640	28,462
2025-06-18	2.550	2.640	2.400	2.640	2.640	4,031
2025-06-17	2.620	2.640	2.550	2.640	2.640	20,109
2025-06-16	2.570	2.650	2.570	2.640	2.640	17,091
2025-06-15	2.630	2.640	2.570	2.640	2.640	12,383
2025-06-12	2.690	2.690	2.600	2.640	2.640	11,583
2025-06-11	2.620	2.720	2.570	2.640	2.640	25,093
2025-06-10	2.650	2.740	2.570	2.640	2.640	30,790
2025-06-04	2.650	2.740	2.610	2.640	2.640	35,198
2025-06-03	2.630	2.760	2.600	2.640	2.640	60,373
2025-06-02	2.720	2.780	2.550	2.740	2.740	16,255
2025-06-01	2.790	2.790	2.720	2.740	2.740	15,470
2025-05-29	2.740	2.800	2.730	2.740	2.740	10,488
2025-05-28	2.770	2.770	2.740	2.740	2.740	38,950
2025-05-27	2.810	2.810	2.730	2.740	2.740	18,489
2025-05-26	2.760	2.810	2.740	2.740	2.740	4,060
2025-05-25	2.770	2.830	2.720	2.740	2.740	54,975
2025-05-22	2.850	2.850	2.740	2.740	2.740	36,534
2025-05-21	2.750	2.820	2.740	2.740	2.740	4,529
2025-05-20	2.750	2.840	2.740	2.740	2.740	6,131
2025-05-19	2.760	2.850	2.740	2.740	2.740	8,377
2025-05-18	2.800	2.890	2.700	2.740	2.740	14,478
2025-05-15	2.830	2.850	2.700	2.740	2.740	74,009
2025-05-14	2.840	2.910	2.830	2.890	2.890	93,653
2025-05-13	2.910	2.970	2.770	2.830	2.830	172,879
2025-05-12	2.790	2.980	2.790	2.910	2.910	129,915
2025-05-11	2.830	2.890	2.790	2.810	2.810	73,918
2025-05-08	2.810	2.900	2.800	2.800	2.800	103,521
2025-05-07	2.830	2.900	2.800	2.820	2.820	86,370
2025-05-06	2.820	2.860	2.780	2.830	2.830	31,730
2025-05-05	2.840	2.920	2.800	2.830	2.830	106,530
2025-05-04	2.790	2.900	2.790	2.860	2.860	80,158
2025-04-30	2.800	2.870	2.750	2.770	2.770	67,564
2025-04-29	2.790	2.860	2.790	2.800	2.800	7,784
2025-04-28	2.790	2.900	2.770	2.800	2.800	73,904
2025-04-27	2.730	2.900	2.730	2.860	2.860	94,966

← NewerPage 6 of 8 · 434 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.