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
2025-04-23	2.760	2.840	2.740	2.740	2.740	30,243
2025-04-22	2.790	2.860	2.720	2.740	2.740	48,898
2025-04-17	2.710	2.830	2.710	2.740	2.740	25,023
2025-04-16	2.780	2.830	2.670	2.740	2.740	55,980
2025-04-15	2.770	2.850	2.770	2.800	2.800	20,786
2025-04-14	2.830	2.900	2.770	2.800	2.800	66,628
2025-04-13	2.770	2.850	2.770	2.810	2.810	9,640
2025-04-10	2.850	2.890	2.730	2.810	2.810	2,232
2025-04-09	2.850	2.950	2.650	2.810	2.810	102,386
2025-04-08	2.820	2.910	2.720	2.850	2.850	65,562
2025-04-07	2.790	2.900	2.660	2.820	2.820	59,082
2025-04-06	2.710	2.850	2.630	2.810	2.810	98,062
2025-04-03	2.720	2.900	2.550	2.840	2.840	149,535
2025-03-27	2.900	2.900	2.600	2.740	2.740	104,100
2025-03-26	2.800	2.940	2.620	2.880	2.880	113,047
2025-03-25	3.000	3.000	2.790	2.850	2.850	267,760
2025-03-24	3.090	3.140	2.980	3.100	3.100	277,099
2025-03-23	2.540	2.860	2.540	2.860	2.860	393,939
2025-03-20	2.570	2.600	2.340	2.600	2.600	41,740
2025-03-19	2.610	2.620	2.520	2.600	2.600	33,842
2025-03-18	2.610	2.680	2.600	2.600	2.600	10,652
2025-03-17	2.610	2.700	2.580	2.600	2.600	58,482
2025-03-16	2.610	2.800	2.600	2.800	2.800	18,620
2025-03-13	2.610	2.800	2.570	2.800	2.800	18,961
2025-03-12	2.680	2.800	2.610	2.800	2.800	5,791
2025-03-11	2.650	2.800	2.650	2.800	2.800	33,230
2025-03-10	2.780	2.910	2.510	2.800	2.800	110,408
2025-03-09	2.690	2.800	2.590	2.780	2.780	139,195
2025-03-06	2.500	2.690	2.500	2.660	2.660	139,156
2025-03-05	2.530	2.600	2.450	2.450	2.450	57,069
2025-03-04	2.490	2.600	2.450	2.450	2.450	50,217
2025-03-03	2.650	2.700	2.440	2.450	2.450	211,161
2025-03-02	2.900	2.900	2.600	2.690	2.690	281,050
2025-02-27	2.810	2.950	2.620	2.880	2.880	237,952
2025-02-26	2.820	3.000	2.810	2.900	2.900	311,407
2025-02-25	2.800	2.980	2.740	2.950	2.950	328,035
2025-02-24	2.550	2.890	2.550	2.810	2.810	165,179
2025-02-23	2.490	2.720	2.410	2.670	2.670	80,394
2025-02-20	2.430	2.560	2.380	2.490	2.490	104,153
2025-02-19	2.420	2.440	2.360	2.360	2.360	22,008
2025-02-18	2.410	2.450	2.360	2.360	2.360	17,670
2025-02-17	2.410	2.430	2.360	2.360	2.360	45,677
2025-02-16	2.360	2.430	2.350	2.360	2.360	14,800
2025-02-13	2.400	2.420	2.330	2.360	2.360	37,800
2025-02-12	2.300	2.430	2.300	2.360	2.360	65,448
2025-02-11	2.480	2.500	2.250	2.310	2.310	160,877
2025-02-10	2.520	2.650	2.400	2.490	2.490	107,038
2025-02-09	2.610	2.630	2.480	2.520	2.520	84,501
2025-02-06	2.630	2.750	2.600	2.750	2.750	29,581
2025-02-05	2.670	2.750	2.620	2.750	2.750	53,170
2025-02-04	2.770	2.770	2.640	2.750	2.750	46,236
2025-02-03	2.750	2.780	2.700	2.750	2.750	22,141
2025-02-02	2.800	2.800	2.620	2.750	2.750	52,307
2025-01-30	2.950	2.950	2.720	2.750	2.750	90,277
2025-01-29	2.950	2.950	2.640	2.790	2.790	77,459
2025-01-28	2.870	2.990	2.810	2.930	2.930	21,961
2025-01-27	2.840	2.960	2.800	2.930	2.930	43,637
2025-01-26	3.010	3.050	2.830	2.930	2.930	88,461
2025-01-23	3.100	3.100	2.970	3.010	3.010	37,507
2025-01-22	3.300	3.370	2.900	3.010	3.010	829,047

← NewerPage 7 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.