General Company For Land Reclamation, Development & Reconstruction (EGX:AALR)
Egypt · Delayed Price · Currency is EGP 166.00
+9.51 (6.08%)
At close: Oct 2, 2025
EGX:AALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 156.49 | 176.50 | 156.00 | 166.00 | 166.00 | 6.08% | 297,845 |
| Oct 1, 2025 | 159.47 | 161.98 | 156.00 | 156.49 | 156.49 | -1.87% | 37,365 |
| Sep 30, 2025 | 161.78 | 166.60 | 158.02 | 159.47 | 159.47 | -1.43% | 43,544 |
| Sep 29, 2025 | 161.13 | 169.50 | 158.00 | 161.78 | 161.78 | 0.40% | 57,352 |
| Sep 28, 2025 | 164.17 | 166.80 | 160.00 | 161.13 | 161.13 | -1.85% | 41,700 |
| Sep 25, 2025 | 166.60 | 170.00 | 163.25 | 164.17 | 164.17 | -1.46% | 36,538 |
| Sep 24, 2025 | 167.70 | 171.70 | 166.51 | 166.60 | 166.60 | -0.66% | 43,238 |
| Sep 23, 2025 | 175.04 | 178.98 | 167.26 | 167.70 | 167.70 | -4.19% | 53,940 |
| Sep 22, 2025 | 173.82 | 177.83 | 164.50 | 175.04 | 175.04 | 0.70% | 97,448 |
| Sep 21, 2025 | 172.05 | 183.00 | 172.08 | 173.82 | 173.82 | 1.03% | 146,455 |
| Sep 18, 2025 | 183.50 | 187.40 | 171.51 | 172.05 | 172.05 | -6.24% | 133,594 |
| Sep 17, 2025 | 167.16 | 187.99 | 166.81 | 183.50 | 183.50 | 9.78% | 309,150 |
| Sep 16, 2025 | 172.95 | 177.90 | 165.00 | 167.16 | 167.16 | -3.35% | 125,519 |
| Sep 15, 2025 | 180.35 | 183.70 | 171.00 | 172.95 | 172.95 | -4.10% | 53,739 |
| Sep 14, 2025 | 184.01 | 188.99 | 180.00 | 180.35 | 180.35 | -1.99% | 100,924 |
| Sep 11, 2025 | 180.63 | 194.70 | 177.00 | 184.01 | 184.01 | 1.87% | 272,331 |
| Sep 10, 2025 | 189.34 | 194.99 | 180.00 | 180.63 | 180.63 | -4.60% | 143,892 |
| 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 |