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
2026-10-19	11.000	11.000	10.060	10.780	10.780	206,848
2026-10-18	11.750	11.750	11.000	11.170	11.170	142,924
2026-10-15	12.120	12.140	11.170	11.770	11.770	190,261
2026-10-14	11.570	12.200	11.500	11.950	11.950	108,154
2026-10-13	12.190	12.550	10.910	11.620	11.620	400,138
2026-10-12	13.280	13.280	12.000	12.120	12.120	236,433
2026-10-11	13.960	13.960	12.600	12.800	12.800	229,157
2026-10-07	13.820	14.130	13.550	13.860	13.860	89,830
2026-10-06	14.300	14.580	13.800	13.930	13.930	196,232
2026-10-05	14.550	14.600	14.050	14.160	14.160	214,012
2026-10-04	16.140	16.170	14.280	14.550	14.550	359,921
2026-10-01	14.250	14.700	13.750	14.700	14.700	340,179
2026-09-30	13.700	13.730	13.120	13.630	13.630	246,276
2026-09-29	13.600	14.200	13.270	13.940	13.940	179,214
2026-09-28	14.100	14.110	12.700	13.370	13.370	310,019
2026-09-27	14.720	14.720	14.100	14.110	14.110	257,247
2026-09-24	14.440	14.950	13.970	14.880	14.880	269,546
2026-09-23	14.300	14.790	13.950	14.450	14.450	156,144
2026-09-22	14.800	14.840	14.150	14.270	14.270	290,350
2026-09-21	15.120	15.200	14.260	14.890	14.890	291,157
2026-09-20	14.840	15.500	14.400	15.140	15.140	350,890
2026-09-17	14.840	14.840	14.010	14.540	14.540	209,920
2026-09-16	15.000	15.540	14.580	14.890	14.890	196,343
2026-09-15	13.800	15.070	13.600	14.840	14.840	546,493
2026-09-14	13.950	14.100	13.360	13.700	13.700	246,823
2026-09-13	14.070	14.400	13.810	13.900	13.900	285,016
2026-09-10	13.920	14.940	13.920	13.960	13.960	545,241
2026-09-09	13.840	13.840	13.050	13.650	13.650	188,117
2026-09-08	14.180	14.180	13.820	13.830	13.830	136,461
2026-09-07	14.560	14.560	13.970	14.190	14.190	151,701
2026-09-06	13.900	14.840	13.900	14.470	14.470	347,542
2026-09-03	14.550	14.550	13.560	13.880	13.880	398,699
2026-09-02	15.700	16.370	14.000	14.340	14.340	744,337
2026-09-01	14.600	14.890	14.200	14.890	14.890	322,220
2026-08-31	13.390	13.540	12.560	13.540	13.540	847,396
2026-08-30	12.470	12.540	12.010	12.310	12.310	146,609
2026-08-26	12.510	12.540	11.650	12.440	12.440	197,270
2026-08-25	12.530	12.560	12.450	12.480	12.480	73,128
2026-08-24	12.740	12.740	12.500	12.520	12.520	116,855
2026-08-23	12.750	12.940	12.600	12.650	12.650	105,683
2026-08-20	13.000	13.050	12.230	12.670	12.670	212,249
2026-08-19	13.340	13.340	12.960	13.050	13.050	155,633
2026-08-18	13.050	13.480	13.000	13.360	13.360	314,438
2026-08-17	13.100	13.200	13.050	13.150	13.150	225,289
2026-08-16	13.080	13.150	12.930	13.080	13.080	184,516
2026-08-13	13.000	13.990	12.900	13.080	13.080	602,354
2026-08-12	13.080	13.190	12.960	12.970	12.970	211,775
2026-08-11	13.130	13.200	12.910	13.080	13.080	299,506
2026-08-10	13.260	13.320	12.950	13.130	13.130	318,563
2026-08-09	13.450	13.480	13.250	13.340	13.340	188,956
2026-08-06	13.250	13.660	13.230	13.450	13.450	208,514
2026-08-05	13.150	13.450	13.060	13.230	13.230	196,515
2026-08-04	13.050	13.450	13.050	13.130	13.130	201,564
2026-08-03	13.740	13.740	13.040	13.340	13.340	193,052
2026-08-02	13.000	14.050	13.000	13.740	13.740	434,849
2026-07-30	13.020	13.080	12.870	13.000	13.000	214,707
2026-07-29	13.120	13.120	12.960	13.020	13.020	114,139
2026-07-28	13.100	13.150	12.930	13.010	13.010	92,397
2026-07-27	13.110	13.120	12.900	13.060	13.060	226,788
2026-07-26	13.050	13.300	12.880	13.050	13.050	137,290

Page 1 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.