Arab Company For Land Reclamation (EGX:EALR)
Egypt · Delayed Price · Currency is EGP 360.93
-4.10 (-1.12%)
At close: Mar 15, 2026
EGX:EALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 345.00 | 385.06 | 355.00 | 365.03 | 365.03 | 5.81% | 131,978 |
| Mar 11, 2026 | 305.20 | 345.00 | 304.50 | 345.00 | 345.00 | 13.04% | 84,124 |
| Mar 10, 2026 | 304.29 | 316.00 | 304.12 | 305.20 | 305.20 | 0.30% | 8,588 |
| Mar 9, 2026 | 300.00 | 325.00 | 298.10 | 304.29 | 304.29 | 1.43% | 32,306 |
| Mar 8, 2026 | 304.20 | 309.69 | 300.00 | 300.00 | 300.00 | -1.38% | 11,518 |
| Mar 5, 2026 | 301.10 | 317.79 | 301.13 | 304.20 | 304.20 | 1.03% | 9,346 |
| Mar 4, 2026 | 305.24 | 309.55 | 300.00 | 301.10 | 301.10 | -1.36% | 5,290 |
| Mar 3, 2026 | 310.83 | 314.95 | 303.21 | 305.24 | 305.24 | -1.80% | 4,714 |
| Mar 2, 2026 | 292.19 | 323.94 | 295.00 | 310.83 | 310.83 | 6.38% | 23,759 |
| Mar 1, 2026 | 314.74 | 300.00 | 281.00 | 292.19 | 292.19 | -7.16% | 9,077 |
| Feb 26, 2026 | 321.08 | 325.99 | 310.10 | 314.74 | 314.74 | -1.97% | 3,381 |
| Feb 25, 2026 | 324.81 | 328.80 | 317.00 | 321.08 | 321.08 | -1.15% | 7,616 |
| Feb 24, 2026 | 330.01 | 336.89 | 323.10 | 324.81 | 324.81 | -1.58% | 9,321 |
| Feb 23, 2026 | 324.09 | 341.99 | 322.21 | 330.01 | 330.01 | 1.83% | 19,241 |
| Feb 22, 2026 | 328.12 | 338.00 | 324.00 | 324.09 | 324.09 | -1.23% | 4,166 |
| Feb 19, 2026 | 335.17 | 340.00 | 326.50 | 328.12 | 328.12 | -2.10% | 8,293 |
| Feb 18, 2026 | 328.14 | 347.00 | 326.00 | 335.17 | 335.17 | 2.14% | 42,410 |
| Feb 17, 2026 | 329.42 | 335.00 | 328.00 | 328.14 | 328.14 | -0.39% | 10,970 |
| Feb 16, 2026 | 332.99 | 334.91 | 328.11 | 329.42 | 329.42 | -1.07% | 7,279 |
| Feb 15, 2026 | 334.50 | 341.80 | 332.00 | 332.99 | 332.99 | -0.45% | 15,056 |
| Feb 12, 2026 | 335.70 | 342.50 | 325.00 | 334.50 | 334.50 | -0.36% | 11,070 |
| Feb 11, 2026 | 340.00 | 342.88 | 335.30 | 335.70 | 335.70 | -1.26% | 8,545 |
| Feb 10, 2026 | 342.64 | 345.90 | 339.00 | 340.00 | 340.00 | -0.77% | 6,637 |
| Feb 9, 2026 | 343.32 | 345.80 | 342.00 | 342.64 | 342.64 | -0.20% | 2,986 |
| Feb 8, 2026 | 347.10 | 352.00 | 342.10 | 343.32 | 343.32 | -1.09% | 6,259 |
| Feb 5, 2026 | 353.29 | 357.90 | 346.05 | 347.10 | 347.10 | -1.75% | 6,198 |
| Feb 4, 2026 | 342.01 | 365.97 | 343.21 | 353.29 | 353.29 | 3.30% | 23,869 |
| Feb 3, 2026 | 337.44 | 362.25 | 340.00 | 342.01 | 342.01 | 1.35% | 52,191 |
| Feb 2, 2026 | 336.77 | 350.00 | 333.10 | 337.44 | 337.44 | 0.20% | 27,941 |
| Feb 1, 2026 | 334.03 | 347.99 | 330.05 | 336.77 | 336.77 | 0.82% | 5,009 |
| Jan 28, 2026 | 336.83 | 341.90 | 332.00 | 334.03 | 334.03 | -0.83% | 7,747 |
| Jan 27, 2026 | 338.46 | 344.89 | 324.00 | 336.83 | 336.83 | -0.48% | 8,726 |
| Jan 26, 2026 | 348.02 | 353.00 | 336.30 | 338.46 | 338.46 | -2.75% | 23,090 |
| Jan 25, 2026 | 361.24 | 364.49 | 345.20 | 348.02 | 348.02 | -3.66% | 18,475 |
| Jan 22, 2026 | 335.69 | 377.00 | 335.69 | 361.24 | 361.24 | 7.61% | 69,169 |
| Jan 21, 2026 | 339.05 | 342.40 | 335.00 | 335.69 | 335.69 | -0.99% | 3,183 |
| Jan 20, 2026 | 339.76 | 343.95 | 338.00 | 339.05 | 339.05 | -0.21% | 6,040 |
| Jan 19, 2026 | 339.28 | 344.00 | 338.11 | 339.76 | 339.76 | 0.14% | 3,537 |
| Jan 18, 2026 | 335.46 | 344.00 | 336.00 | 339.28 | 339.28 | 1.14% | 2,091 |
| Jan 15, 2026 | 335.00 | 354.80 | 335.00 | 335.46 | 335.46 | 0.14% | 19,660 |
| Jan 14, 2026 | 356.44 | 360.00 | 329.00 | 335.00 | 335.00 | -6.02% | 13,692 |
| Jan 13, 2026 | 359.72 | 364.00 | 353.00 | 356.44 | 356.44 | -0.91% | 3,333 |
| Jan 12, 2026 | 357.13 | 368.00 | 357.00 | 359.72 | 359.72 | 0.73% | 7,267 |
| Jan 11, 2026 | 360.13 | 364.00 | 356.00 | 357.13 | 357.13 | -0.83% | 5,972 |
| Jan 8, 2026 | 363.00 | 367.75 | 360.00 | 360.13 | 360.13 | -0.79% | 4,385 |
| Jan 6, 2026 | 362.51 | 370.00 | 356.00 | 363.00 | 363.00 | 0.14% | 16,216 |
| Jan 5, 2026 | 369.21 | 372.97 | 315.00 | 362.51 | 362.51 | -1.81% | 20,136 |
| Jan 4, 2026 | 370.84 | 379.50 | 366.11 | 369.21 | 369.21 | -0.44% | 4,550 |
| Dec 31, 2025 | 379.47 | 385.00 | 365.00 | 370.84 | 370.84 | -2.27% | 8,366 |
| Dec 30, 2025 | 378.38 | 390.00 | 375.00 | 379.47 | 379.47 | 0.29% | 10,007 |