General Company For Land Reclamation, Development & Reconstruction (EGX:AALR)
Egypt · Delayed Price · Currency is EGP 180.63
-8.71 (-4.60%)
At close: Sep 10, 2025
EGX:AALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 186.12 | 223.00 | 178.00 | 189.34 | 189.34 | 1.73% | 391,832 |
| Sep 8, 2025 | 155.10 | 186.12 | 155.12 | 186.12 | 186.12 | 20.00% | 261,022 |
| Sep 7, 2025 | 170.56 | 175.00 | 151.66 | 155.10 | 155.10 | -9.06% | 123,087 |
| Sep 3, 2025 | 173.98 | 182.95 | 170.22 | 170.56 | 170.56 | -1.97% | 147,584 |
| Sep 2, 2025 | 168.00 | 198.50 | 172.00 | 173.98 | 173.98 | 3.56% | 320,935 |
| Sep 1, 2025 | 188.16 | 205.00 | 155.20 | 168.00 | 168.00 | -10.71% | 482,821 |
| Aug 31, 2025 | 233.64 | 280.36 | 186.92 | 188.16 | 188.16 | -19.47% | 583,303 |
| Aug 28, 2025 | 194.70 | 233.64 | 214.01 | 233.64 | 233.64 | 20.00% | 120,239 |
| Aug 27, 2025 | 162.25 | 194.70 | 171.00 | 194.70 | 194.70 | 20.00% | 248,940 |
| Aug 26, 2025 | 135.21 | 162.25 | 139.00 | 162.25 | 162.25 | 20.00% | 367,039 |
| Aug 25, 2025 | 112.68 | 135.21 | 118.90 | 135.21 | 135.21 | 19.99% | 570,176 |
| Aug 24, 2025 | 93.90 | 112.68 | 94.05 | 112.68 | 112.68 | 20.00% | 524,872 |
| Aug 21, 2025 | 96.77 | 98.70 | 91.30 | 93.90 | 93.90 | -2.97% | 233,061 |
| Aug 20, 2025 | 96.05 | 105.90 | 95.50 | 96.77 | 96.77 | 0.75% | 355,806 |
| Aug 19, 2025 | 84.07 | 99.99 | 86.15 | 96.05 | 96.05 | 14.25% | 492,133 |
| Aug 18, 2025 | 83.85 | 93.88 | 83.00 | 84.07 | 84.07 | 0.26% | 261,739 |
| Aug 17, 2025 | 77.02 | 91.00 | 76.18 | 83.85 | 83.85 | 8.87% | 270,579 |
| Aug 14, 2025 | 77.85 | 79.00 | 75.86 | 77.02 | 77.02 | -1.07% | 48,227 |
| Aug 13, 2025 | 77.79 | 83.50 | 77.61 | 77.85 | 77.85 | 0.08% | 83,471 |
| Aug 12, 2025 | 73.89 | 80.00 | 73.00 | 77.79 | 77.79 | 5.28% | 106,798 |
| Aug 11, 2025 | 73.56 | 76.70 | 72.10 | 73.89 | 73.89 | 0.45% | 23,889 |
| Aug 10, 2025 | 73.56 | 75.19 | 73.24 | 73.56 | 73.56 | - | 3,358 |
| Aug 7, 2025 | 73.40 | 74.47 | 73.05 | 73.56 | 73.56 | 0.22% | 8,759 |
| Aug 6, 2025 | 72.40 | 76.95 | 72.01 | 73.40 | 73.40 | 1.38% | 72,202 |
| Aug 5, 2025 | 72.62 | 73.97 | 72.21 | 72.40 | 72.40 | -0.30% | 7,955 |
| Aug 4, 2025 | 72.15 | 74.30 | 72.02 | 72.62 | 72.62 | 0.65% | 17,065 |
| Aug 3, 2025 | 73.55 | 75.20 | 72.01 | 72.15 | 72.15 | -1.90% | 18,742 |
| Jul 31, 2025 | 71.87 | 76.47 | 73.20 | 73.55 | 73.55 | 2.34% | 25,367 |
| Jul 30, 2025 | 73.37 | 75.50 | 71.00 | 71.87 | 71.87 | -2.04% | 12,999 |
| Jul 29, 2025 | 72.32 | 77.00 | 71.37 | 73.37 | 73.37 | 1.45% | 56,297 |
| Jul 28, 2025 | 73.80 | 74.69 | 71.31 | 72.32 | 72.32 | -2.01% | 17,854 |
| Jul 27, 2025 | 74.21 | 74.80 | 73.20 | 73.80 | 73.80 | -0.55% | 10,981 |
| Jul 23, 2025 | 74.34 | 76.00 | 74.10 | 74.21 | 74.21 | -0.17% | 24,106 |
| Jul 22, 2025 | 74.68 | 75.99 | 74.02 | 74.34 | 74.34 | -0.46% | 12,733 |
| Jul 21, 2025 | 74.69 | 78.00 | 74.32 | 74.68 | 74.68 | -0.01% | 33,234 |
| Jul 20, 2025 | 76.25 | 77.50 | 74.30 | 74.69 | 74.69 | -2.05% | 42,002 |
| Jul 17, 2025 | 75.39 | 80.49 | 75.56 | 76.25 | 76.25 | 1.14% | 55,183 |
| Jul 16, 2025 | 76.94 | 78.50 | 74.92 | 75.39 | 75.39 | -2.01% | 26,514 |
| Jul 15, 2025 | 76.79 | 80.98 | 76.66 | 76.94 | 76.94 | 0.20% | 61,576 |
| Jul 14, 2025 | 78.92 | 82.50 | 76.30 | 76.79 | 76.79 | -2.70% | 66,231 |
| Jul 13, 2025 | 83.06 | 94.95 | 78.62 | 78.92 | 78.92 | -4.98% | 212,338 |
| Jul 10, 2025 | 72.11 | 85.00 | 72.50 | 83.06 | 83.06 | 15.19% | 148,442 |
| Jul 9, 2025 | 73.89 | 74.99 | 72.00 | 72.11 | 72.11 | -2.41% | 13,612 |
| Jul 7, 2025 | 76.03 | 79.79 | 73.50 | 73.89 | 73.89 | -2.81% | 29,517 |
| Jul 6, 2025 | 72.75 | 81.10 | 72.70 | 76.03 | 76.03 | 4.51% | 102,521 |
| Jul 2, 2025 | 74.34 | 76.77 | 72.55 | 72.75 | 72.75 | -2.14% | 51,268 |
| Jul 1, 2025 | 80.26 | 81.00 | 73.31 | 74.34 | 74.34 | -7.38% | 84,732 |
| Jun 30, 2025 | 77.88 | 89.50 | 79.10 | 80.26 | 80.26 | 3.06% | 283,594 |
| Jun 29, 2025 | 64.90 | 77.88 | 65.01 | 77.88 | 77.88 | 20.00% | 294,861 |
| Jun 25, 2025 | 64.77 | 68.40 | 63.71 | 64.90 | 64.90 | 0.20% | 60,861 |