Al Ahly for Development & Investment (EGX:AFDI)
Egypt · Delayed Price · Currency is EGP 35.24
+1.44 (4.26%)
At close: Sep 1, 2025
EGX:AFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32.00 | 32.98 | 31.92 | 32.57 | 32.57 | 1.78% | 291,484 |
| Aug 27, 2025 | 31.77 | 32.40 | 31.61 | 32.00 | 32.00 | 0.72% | 103,767 |
| Aug 26, 2025 | 32.65 | 32.80 | 31.70 | 31.77 | 31.77 | -2.70% | 168,921 |
| Aug 25, 2025 | 32.14 | 33.40 | 32.25 | 32.65 | 32.65 | 1.59% | 438,567 |
| Aug 24, 2025 | 31.53 | 32.50 | 31.61 | 32.14 | 32.14 | 1.93% | 150,819 |
| Aug 21, 2025 | 32.10 | 32.50 | 31.50 | 31.53 | 31.53 | -1.78% | 180,217 |
| Aug 20, 2025 | 33.24 | 33.34 | 32.10 | 32.10 | 32.10 | -3.43% | 345,128 |
| Aug 19, 2025 | 33.15 | 33.65 | 33.05 | 33.24 | 33.24 | 0.27% | 361,265 |
| Aug 18, 2025 | 33.00 | 34.00 | 33.11 | 33.15 | 33.15 | 0.45% | 783,290 |
| Aug 17, 2025 | 32.15 | 33.80 | 32.62 | 33.00 | 33.00 | 2.64% | 1,459,765 |
| Aug 14, 2025 | 30.59 | 32.88 | 30.20 | 32.15 | 32.15 | 5.10% | 1,801,729 |
| Aug 13, 2025 | 31.00 | 31.45 | 30.51 | 30.59 | 30.59 | -1.32% | 88,088 |
| Aug 12, 2025 | 31.03 | 31.18 | 30.82 | 31.00 | 31.00 | -0.10% | 102,444 |
| Aug 11, 2025 | 31.14 | 31.47 | 30.93 | 31.03 | 31.03 | -0.35% | 64,139 |
| Aug 10, 2025 | 31.13 | 31.47 | 31.01 | 31.14 | 31.14 | 0.03% | 65,897 |
| Aug 7, 2025 | 31.24 | 31.56 | 30.91 | 31.13 | 31.13 | -0.35% | 68,901 |
| Aug 6, 2025 | 30.82 | 31.50 | 30.71 | 31.24 | 31.24 | 1.36% | 117,181 |
| Aug 5, 2025 | 30.29 | 31.19 | 30.45 | 30.82 | 30.82 | 1.75% | 288,605 |
| Aug 4, 2025 | 29.96 | 30.80 | 30.00 | 30.29 | 30.29 | 1.10% | 283,066 |
| Aug 3, 2025 | 30.88 | 31.00 | 29.80 | 29.96 | 29.96 | -2.98% | 221,119 |
| Jul 31, 2025 | 30.96 | 31.75 | 30.85 | 30.88 | 30.88 | -0.26% | 208,673 |
| Jul 30, 2025 | 31.60 | 31.85 | 30.84 | 30.96 | 30.96 | -2.03% | 127,060 |
| Jul 29, 2025 | 31.87 | 32.68 | 31.13 | 31.60 | 31.60 | -0.85% | 111,471 |
| Jul 28, 2025 | 32.90 | 33.25 | 31.75 | 31.87 | 31.87 | -3.13% | 173,641 |
| Jul 27, 2025 | 31.89 | 33.25 | 32.02 | 32.90 | 32.90 | 3.17% | 692,495 |
| Jul 23, 2025 | 31.02 | 32.19 | 30.89 | 31.89 | 31.89 | 2.80% | 530,648 |
| Jul 22, 2025 | 30.89 | 31.77 | 30.94 | 31.02 | 31.02 | 0.42% | 158,658 |
| Jul 21, 2025 | 32.28 | 32.59 | 30.55 | 30.89 | 30.89 | -4.31% | 435,454 |
| Jul 20, 2025 | 32.17 | 33.20 | 32.00 | 32.28 | 32.28 | 0.34% | 276,314 |
| Jul 17, 2025 | 32.02 | 32.80 | 31.90 | 32.17 | 32.17 | 0.47% | 187,837 |
| Jul 16, 2025 | 33.03 | 33.20 | 31.90 | 32.02 | 32.02 | -3.06% | 409,847 |
| Jul 15, 2025 | 34.01 | 34.60 | 32.90 | 33.03 | 33.03 | -2.88% | 374,809 |
| Jul 14, 2025 | 34.00 | 36.00 | 34.00 | 34.01 | 34.01 | 0.03% | 1,938,752 |
| Jul 13, 2025 | 32.99 | 34.80 | 32.60 | 34.00 | 34.00 | 3.06% | 1,107,908 |
| Jul 10, 2025 | 33.30 | 33.98 | 32.50 | 32.99 | 32.99 | -0.93% | 614,158 |
| Jul 9, 2025 | 31.20 | 33.30 | 30.50 | 33.30 | 33.30 | 6.73% | 672,080 |
| Jul 7, 2025 | 30.04 | 31.20 | 29.40 | 31.20 | 31.20 | 3.86% | 440,575 |
| Jul 6, 2025 | 30.05 | 30.65 | 29.80 | 30.04 | 30.04 | -0.03% | 124,804 |
| Jul 2, 2025 | 30.28 | 31.00 | 30.02 | 30.05 | 30.05 | -0.76% | 383,905 |
| Jul 1, 2025 | 29.14 | 30.29 | 29.16 | 30.28 | 30.28 | 3.91% | 423,741 |
| Jun 30, 2025 | 29.02 | 29.50 | 28.86 | 29.14 | 29.14 | 0.41% | 399,591 |
| Jun 29, 2025 | 28.30 | 29.20 | 28.30 | 29.02 | 29.02 | 2.54% | 332,362 |
| Jun 25, 2025 | 27.73 | 28.39 | 27.60 | 28.30 | 28.30 | 2.06% | 123,942 |
| Jun 24, 2025 | 26.67 | 28.05 | 27.07 | 27.73 | 27.73 | 3.97% | 140,710 |
| Jun 23, 2025 | 26.04 | 27.00 | 26.28 | 26.67 | 26.67 | 2.42% | 69,973 |
| Jun 22, 2025 | 25.75 | 26.90 | 23.90 | 26.04 | 26.04 | 1.13% | 100,525 |
| Jun 19, 2025 | 26.59 | 27.46 | 25.50 | 25.75 | 25.75 | -3.16% | 172,633 |
| Jun 18, 2025 | 26.58 | 27.09 | 26.40 | 26.59 | 26.59 | 0.04% | 90,191 |
| Jun 17, 2025 | 26.97 | 27.61 | 26.53 | 26.58 | 26.58 | -1.45% | 165,979 |
| Jun 16, 2025 | 27.17 | 27.85 | 26.92 | 26.97 | 26.97 | -0.74% | 164,741 |