Al Ahly for Development & Investment (EGX:AFDI)
Egypt · Delayed Price · Currency is EGP 34.18
+1.20 (3.64%)
At close: Dec 2, 2025
EGX:AFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 32.98 | 34.69 | 32.00 | 34.18 | 34.18 | 3.64% | 4,672,732 |
| Dec 1, 2025 | 33.46 | 33.70 | 32.76 | 32.98 | 32.98 | -1.43% | 179,724 |
| Nov 30, 2025 | 33.35 | 33.67 | 31.77 | 33.46 | 33.46 | 0.33% | 144,883 |
| Nov 27, 2025 | 33.99 | 34.00 | 33.30 | 33.35 | 33.35 | -1.88% | 133,318 |
| Nov 26, 2025 | 34.18 | 34.40 | 33.90 | 33.99 | 33.99 | -0.56% | 111,970 |
| Nov 25, 2025 | 34.95 | 35.29 | 34.11 | 34.18 | 34.18 | -2.20% | 123,661 |
| Nov 24, 2025 | 35.20 | 35.70 | 34.94 | 34.95 | 34.95 | -0.71% | 177,370 |
| Nov 23, 2025 | 35.29 | 35.93 | 35.14 | 35.20 | 35.20 | -0.26% | 178,862 |
| Nov 20, 2025 | 35.22 | 35.50 | 35.10 | 35.29 | 35.29 | 0.20% | 145,418 |
| Nov 19, 2025 | 35.48 | 35.51 | 34.93 | 35.22 | 35.22 | -0.73% | 201,658 |
| Nov 18, 2025 | 36.03 | 36.15 | 35.35 | 35.48 | 35.48 | -1.53% | 283,504 |
| Nov 17, 2025 | 35.99 | 36.34 | 35.80 | 36.03 | 36.03 | 0.11% | 156,595 |
| Nov 16, 2025 | 35.38 | 36.44 | 35.30 | 35.99 | 35.99 | 1.72% | 404,103 |
| Nov 13, 2025 | 35.53 | 35.87 | 35.33 | 35.38 | 35.38 | -0.42% | 135,224 |
| Nov 12, 2025 | 35.21 | 35.60 | 34.86 | 35.53 | 35.53 | 0.91% | 219,985 |
| Nov 11, 2025 | 35.19 | 35.70 | 35.11 | 35.21 | 35.21 | 0.06% | 93,475 |
| Nov 10, 2025 | 35.58 | 35.55 | 34.87 | 35.19 | 35.19 | -1.10% | 79,021 |
| Nov 9, 2025 | 36.11 | 36.48 | 35.35 | 35.58 | 35.58 | -1.47% | 226,703 |
| Nov 6, 2025 | 36.32 | 36.59 | 36.06 | 36.11 | 36.11 | -0.58% | 228,201 |
| Nov 5, 2025 | 36.30 | 37.15 | 36.11 | 36.32 | 36.32 | 0.06% | 428,032 |
| Nov 4, 2025 | 36.13 | 36.90 | 36.23 | 36.30 | 36.30 | 0.47% | 262,600 |
| Nov 3, 2025 | 36.08 | 36.37 | 35.90 | 36.13 | 36.13 | 0.14% | 195,669 |
| Nov 2, 2025 | 36.14 | 36.42 | 35.95 | 36.08 | 36.08 | -0.17% | 65,210 |
| Oct 30, 2025 | 36.36 | 36.72 | 36.10 | 36.14 | 36.14 | -0.61% | 295,811 |
| Oct 29, 2025 | 35.99 | 36.57 | 35.91 | 36.36 | 36.36 | 1.03% | 226,615 |
| Oct 28, 2025 | 36.16 | 36.48 | 35.85 | 35.99 | 35.99 | -0.47% | 179,048 |
| Oct 27, 2025 | 36.03 | 36.50 | 36.00 | 36.16 | 36.16 | 0.36% | 193,498 |
| Oct 26, 2025 | 36.19 | 36.75 | 36.00 | 36.03 | 36.03 | -0.44% | 182,205 |
| Oct 23, 2025 | 35.89 | 36.80 | 35.91 | 36.19 | 36.19 | 0.84% | 209,573 |
| Oct 22, 2025 | 36.16 | 36.54 | 35.85 | 35.89 | 35.89 | -0.75% | 106,328 |
| Oct 21, 2025 | 36.19 | 36.70 | 35.71 | 36.16 | 36.16 | -0.08% | 364,100 |
| Oct 20, 2025 | 36.67 | 36.96 | 36.00 | 36.19 | 36.19 | -1.31% | 205,468 |
| Oct 19, 2025 | 36.16 | 37.30 | 36.26 | 36.67 | 36.67 | 1.41% | 433,936 |
| Oct 16, 2025 | 36.16 | 36.63 | 36.11 | 36.16 | 36.16 | - | 208,292 |
| Oct 15, 2025 | 36.03 | 36.62 | 35.99 | 36.16 | 36.16 | 0.36% | 168,159 |
| Oct 14, 2025 | 35.35 | 36.66 | 35.31 | 36.03 | 36.03 | 1.92% | 390,993 |
| Oct 13, 2025 | 35.26 | 35.72 | 35.21 | 35.35 | 35.35 | 0.26% | 140,521 |
| Oct 12, 2025 | 35.56 | 35.64 | 35.17 | 35.26 | 35.26 | -0.84% | 87,094 |
| Oct 8, 2025 | 35.98 | 35.98 | 35.30 | 35.56 | 35.56 | -1.17% | 144,605 |
| Oct 7, 2025 | 35.96 | 36.25 | 35.81 | 35.98 | 35.98 | 0.06% | 130,761 |
| Oct 6, 2025 | 35.86 | 36.39 | 35.91 | 35.96 | 35.96 | 0.28% | 182,997 |
| Oct 5, 2025 | 35.45 | 36.36 | 35.50 | 35.86 | 35.86 | 1.16% | 158,275 |
| Oct 2, 2025 | 35.69 | 35.86 | 35.10 | 35.45 | 35.45 | -0.67% | 154,824 |
| Oct 1, 2025 | 36.01 | 36.65 | 35.61 | 35.69 | 35.69 | -0.89% | 299,466 |
| Sep 30, 2025 | 36.66 | 36.96 | 36.00 | 36.01 | 36.01 | -1.77% | 302,206 |
| Sep 29, 2025 | 36.02 | 37.18 | 36.15 | 36.66 | 36.66 | 1.78% | 491,153 |
| Sep 28, 2025 | 35.27 | 36.44 | 35.39 | 36.02 | 36.02 | 2.13% | 456,754 |
| Sep 25, 2025 | 35.08 | 35.60 | 35.16 | 35.27 | 35.27 | 0.54% | 118,737 |
| Sep 24, 2025 | 35.40 | 35.70 | 35.00 | 35.08 | 35.08 | -0.90% | 143,276 |
| Sep 23, 2025 | 35.40 | 35.90 | 35.36 | 35.40 | 35.40 | - | 214,463 |