General Company For Land Reclamation, Development & Reconstruction (EGX:AALR)
Egypt · Delayed Price · Currency is EGP 183.68
+1.68 (0.92%)
At close: Dec 22, 2025
EGX:AALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 182.00 | 188.00 | 182.16 | 183.68 | 183.68 | 0.92% | 39,965 |
| Dec 21, 2025 | 182.26 | 187.50 | 181.00 | 182.00 | 182.00 | -0.14% | 24,797 |
| Dec 18, 2025 | 186.56 | 192.96 | 182.01 | 182.26 | 182.26 | -2.30% | 76,010 |
| Dec 17, 2025 | 181.26 | 194.99 | 180.50 | 186.56 | 186.56 | 2.92% | 196,432 |
| Dec 16, 2025 | 183.42 | 187.00 | 181.00 | 181.26 | 181.26 | -1.18% | 26,692 |
| Dec 15, 2025 | 183.50 | 185.45 | 183.00 | 183.42 | 183.42 | -0.04% | 11,212 |
| Dec 14, 2025 | 185.91 | 187.40 | 181.00 | 183.50 | 183.50 | -1.30% | 21,587 |
| Dec 11, 2025 | 186.51 | 189.55 | 185.50 | 185.91 | 185.91 | -0.32% | 31,786 |
| Dec 10, 2025 | 186.05 | 192.89 | 186.00 | 186.51 | 186.51 | 0.25% | 57,462 |
| Dec 9, 2025 | 185.00 | 195.00 | 185.00 | 186.05 | 186.05 | 0.57% | 94,354 |
| Dec 8, 2025 | 185.17 | 188.95 | 184.75 | 185.00 | 185.00 | -0.09% | 41,211 |
| Dec 7, 2025 | 185.10 | 189.00 | 184.27 | 185.17 | 185.17 | 0.04% | 15,646 |
| Dec 4, 2025 | 186.57 | 192.80 | 185.00 | 185.10 | 185.10 | -0.79% | 29,496 |
| Dec 3, 2025 | 184.24 | 198.00 | 183.01 | 186.57 | 186.57 | 1.26% | 66,337 |
| Dec 2, 2025 | 188.23 | 192.90 | 183.15 | 184.24 | 184.24 | -2.12% | 33,541 |
| Dec 1, 2025 | 190.35 | 195.88 | 188.18 | 188.23 | 188.23 | -1.11% | 62,160 |
| Nov 30, 2025 | 189.22 | 195.99 | 189.99 | 190.35 | 190.35 | 0.60% | 53,031 |
| Nov 27, 2025 | 193.00 | 195.00 | 187.16 | 189.22 | 189.22 | -1.96% | 58,642 |
| Nov 26, 2025 | 197.24 | 201.98 | 193.00 | 193.00 | 193.00 | -2.15% | 71,103 |
| Nov 25, 2025 | 193.49 | 211.00 | 194.00 | 197.24 | 197.24 | 1.94% | 272,156 |
| Nov 24, 2025 | 200.24 | 203.49 | 192.07 | 193.49 | 193.49 | -3.37% | 61,237 |
| Nov 23, 2025 | 203.26 | 208.00 | 198.11 | 200.24 | 200.24 | -1.49% | 72,578 |
| Nov 20, 2025 | 211.60 | 214.60 | 201.50 | 203.26 | 203.26 | -3.94% | 166,911 |
| Nov 19, 2025 | 200.45 | 224.00 | 201.10 | 211.60 | 211.60 | 5.56% | 500,642 |
| Nov 18, 2025 | 217.20 | 219.95 | 200.00 | 200.45 | 200.45 | -7.71% | 276,271 |
| Nov 17, 2025 | 186.85 | 222.10 | 187.00 | 217.20 | 217.20 | 16.24% | 834,927 |
| Nov 16, 2025 | 192.00 | 196.00 | 186.15 | 186.85 | 186.85 | -2.68% | 68,174 |
| Nov 13, 2025 | 180.77 | 206.00 | 177.80 | 192.00 | 192.00 | 6.21% | 385,617 |
| Nov 12, 2025 | 185.00 | 187.90 | 180.55 | 180.77 | 180.77 | -2.29% | 42,051 |
| Nov 11, 2025 | 188.59 | 191.90 | 185.00 | 185.00 | 185.00 | -1.90% | 27,030 |
| Nov 10, 2025 | 193.01 | 198.00 | 188.04 | 188.59 | 188.59 | -2.29% | 72,696 |
| Nov 9, 2025 | 199.10 | 205.50 | 193.00 | 193.01 | 193.01 | -3.06% | 73,355 |
| Nov 6, 2025 | 198.22 | 210.15 | 196.10 | 199.10 | 199.10 | 0.44% | 176,913 |
| Nov 5, 2025 | 190.00 | 216.00 | 190.30 | 198.22 | 198.22 | 4.33% | 309,299 |
| Nov 4, 2025 | 198.34 | 204.50 | 189.00 | 190.00 | 190.00 | -4.20% | 122,090 |
| Nov 3, 2025 | 194.42 | 222.00 | 196.03 | 198.34 | 198.34 | 2.02% | 553,082 |
| Nov 2, 2025 | 162.02 | 194.42 | 159.00 | 194.42 | 194.42 | 20.00% | 581,546 |
| Oct 30, 2025 | 158.28 | 167.99 | 156.42 | 162.02 | 162.02 | 2.36% | 99,719 |
| Oct 29, 2025 | 158.39 | 160.00 | 157.51 | 158.28 | 158.28 | -0.07% | 18,185 |
| Oct 28, 2025 | 163.10 | 164.98 | 157.00 | 158.39 | 158.39 | -2.89% | 32,797 |
| Oct 27, 2025 | 162.80 | 165.80 | 162.62 | 163.10 | 163.10 | 0.18% | 31,223 |
| Oct 26, 2025 | 163.30 | 164.50 | 162.61 | 162.80 | 162.80 | -0.31% | 29,517 |
| Oct 23, 2025 | 164.00 | 167.50 | 163.10 | 163.30 | 163.30 | -0.43% | 48,528 |
| Oct 22, 2025 | 163.44 | 171.50 | 164.00 | 164.00 | 164.00 | 0.34% | 138,534 |
| Oct 21, 2025 | 163.63 | 167.99 | 162.50 | 163.44 | 163.44 | -0.12% | 62,003 |
| Oct 20, 2025 | 163.30 | 165.98 | 162.50 | 163.63 | 163.63 | 0.20% | 27,632 |
| Oct 19, 2025 | 163.56 | 169.35 | 163.15 | 163.30 | 163.30 | -0.16% | 42,803 |
| Oct 16, 2025 | 163.80 | 168.00 | 163.20 | 163.56 | 163.56 | -0.15% | 52,517 |
| Oct 15, 2025 | 162.03 | 170.99 | 162.00 | 163.80 | 163.80 | 1.09% | 141,318 |
| Oct 14, 2025 | 161.90 | 168.77 | 160.62 | 162.03 | 162.03 | 0.08% | 72,765 |