Arab Company For Land Reclamation (EGX:EALR)
Egypt · Delayed Price · Currency is EGP 93.57
-0.98 (-1.04%)
At close: Jul 31, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 94.55 | 97.00 | 88.01 | 93.57 | 93.57 | -1.04% | 3,557 |
| Jul 30, 2025 | 94.55 | 97.80 | 93.00 | 94.55 | 94.55 | - | 1,739 |
| Jul 29, 2025 | 94.62 | 102.38 | 93.12 | 94.55 | 94.55 | -0.07% | 15,724 |
| Jul 28, 2025 | 94.62 | 95.49 | 93.00 | 94.62 | 94.62 | - | 2,629 |
| Jul 27, 2025 | 97.04 | 96.90 | 94.00 | 94.62 | 94.62 | -2.49% | 3,415 |
| Jul 23, 2025 | 97.04 | 96.99 | 94.00 | 97.04 | 97.04 | - | 2,200 |
| Jul 22, 2025 | 97.04 | 97.73 | 93.50 | 97.04 | 97.04 | - | 2,891 |
| Jul 21, 2025 | 98.01 | 99.80 | 86.33 | 97.04 | 97.04 | -0.99% | 6,766 |
| Jul 20, 2025 | 99.91 | 99.90 | 97.11 | 98.01 | 98.01 | -1.90% | 4,210 |
| Jul 17, 2025 | 98.85 | 102.38 | 97.52 | 99.91 | 99.91 | 1.07% | 3,963 |
| Jul 16, 2025 | 100.70 | 102.99 | 97.50 | 98.85 | 98.85 | -1.84% | 3,555 |
| Jul 15, 2025 | 101.37 | 105.00 | 97.13 | 100.70 | 100.70 | -0.66% | 9,884 |
| Jul 14, 2025 | 105.64 | 107.95 | 95.05 | 101.37 | 101.37 | -4.04% | 6,662 |
| Jul 13, 2025 | 102.95 | 113.89 | 102.00 | 105.64 | 105.64 | 2.61% | 13,681 |
| Jul 10, 2025 | 96.23 | 107.90 | 95.50 | 102.95 | 102.95 | 6.98% | 26,225 |
| Jul 9, 2025 | 99.86 | 99.95 | 95.50 | 96.23 | 96.23 | -3.64% | 3,234 |
| Jul 7, 2025 | 102.93 | 105.00 | 97.50 | 99.86 | 99.86 | -2.98% | 10,415 |
| Jul 6, 2025 | 94.72 | 105.40 | 93.00 | 102.93 | 102.93 | 8.67% | 18,024 |
| Jul 2, 2025 | 99.38 | 99.99 | 91.50 | 94.72 | 94.72 | -4.69% | 4,581 |
| Jul 1, 2025 | 107.19 | 114.96 | 97.00 | 99.38 | 99.38 | -7.29% | 12,365 |
| Jun 30, 2025 | 105.62 | 123.88 | 104.50 | 107.19 | 107.19 | 1.49% | 46,583 |
| Jun 29, 2025 | 88.02 | 105.62 | 85.21 | 105.62 | 105.62 | 20.00% | 53,718 |
| Jun 25, 2025 | 84.58 | 89.75 | 84.81 | 88.02 | 88.02 | 4.07% | 4,575 |
| Jun 24, 2025 | 84.58 | 88.00 | 83.50 | 84.58 | 84.58 | - | 3,321 |
| Jun 23, 2025 | 84.58 | 87.74 | 83.58 | 84.58 | 84.58 | - | 1,538 |
| Jun 22, 2025 | 84.58 | 88.75 | 82.00 | 84.58 | 84.58 | - | 2,401 |
| Jun 19, 2025 | 90.95 | 91.45 | 82.10 | 84.58 | 84.58 | -7.00% | 5,769 |
| Jun 18, 2025 | 88.55 | 94.99 | 76.33 | 90.95 | 90.95 | 2.71% | 20,395 |
| Jun 17, 2025 | 88.55 | 86.99 | 82.00 | 88.55 | 88.55 | - | 404 |
| Jun 16, 2025 | 88.55 | 87.19 | 82.00 | 88.55 | 88.55 | - | 612 |
| Jun 15, 2025 | 88.55 | 86.00 | 80.81 | 88.55 | 88.55 | - | 1,283 |
| Jun 12, 2025 | 88.55 | 89.63 | 85.83 | 88.55 | 88.55 | - | 847 |
| Jun 11, 2025 | 88.55 | 89.75 | 87.50 | 88.55 | 88.55 | - | 719 |
| Jun 10, 2025 | 88.55 | 90.50 | 87.01 | 88.55 | 88.55 | - | 135 |
| Jun 4, 2025 | 88.55 | 90.88 | 87.51 | 88.55 | 88.55 | - | 702 |
| Jun 3, 2025 | 91.10 | 92.95 | 87.33 | 88.55 | 88.55 | -2.80% | 4,078 |
| Jun 2, 2025 | 87.77 | 94.00 | 85.00 | 91.10 | 91.10 | 3.79% | 8,822 |
| Jun 1, 2025 | 87.77 | 89.89 | 83.00 | 87.77 | 87.77 | - | 1,327 |
| May 29, 2025 | 92.34 | 90.00 | 86.33 | 87.77 | 87.77 | -4.95% | 4,436 |
| May 28, 2025 | 92.34 | 90.00 | 87.00 | 92.34 | 92.34 | - | 739 |
| May 27, 2025 | 92.34 | 90.00 | 86.31 | 92.34 | 92.34 | - | 615 |
| May 26, 2025 | 92.34 | 90.98 | 87.00 | 92.34 | 92.34 | - | 1,010 |
| May 25, 2025 | 92.34 | 91.00 | 87.11 | 92.34 | 92.34 | - | 1,822 |
| May 22, 2025 | 92.34 | 90.30 | 86.30 | 92.34 | 92.34 | - | 1,601 |
| May 21, 2025 | 92.34 | 92.00 | 86.06 | 92.34 | 92.34 | - | 807 |
| May 20, 2025 | 92.34 | 93.00 | 85.01 | 92.34 | 92.34 | - | 2,335 |
| May 19, 2025 | 92.34 | 92.63 | 85.01 | 92.34 | 92.34 | - | 3,269 |
| May 18, 2025 | 92.34 | 94.89 | 87.00 | 92.34 | 92.34 | - | 2,840 |
| May 15, 2025 | 99.28 | 98.99 | 88.00 | 92.34 | 92.34 | -6.99% | 8,865 |
| May 14, 2025 | 103.15 | 102.85 | 97.26 | 99.28 | 99.28 | -3.75% | 3,534 |