Arab Company For Land Reclamation (EGX:EALR)
Egypt flag Egypt · Delayed Price · Currency is EGP
282.44
-0.40 (-0.14%)
At close: Sep 29, 2025

EGX:EALR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025276.74305.00272.51286.01286.013.35%90,342
Oct 1, 2025280.78283.50274.00276.74276.74-1.44%12,842
Sep 30, 2025282.44293.00280.25280.78280.78-0.59%15,809
Sep 29, 2025282.84294.90276.11282.44282.44-0.14%26,573
Sep 28, 2025285.01288.99280.16282.84282.84-0.76%10,333
Sep 25, 2025292.04297.00285.00285.01285.01-2.41%19,124
Sep 24, 2025293.44304.90291.61292.04292.04-0.48%15,156
Sep 23, 2025303.91310.00290.10293.44293.44-3.45%24,322
Sep 22, 2025307.82313.99295.00303.91303.91-1.27%32,356
Sep 21, 2025300.89324.00302.01307.82307.822.30%31,054
Sep 18, 2025313.65330.00300.00300.89300.89-4.07%37,099
Sep 17, 2025290.08323.90290.40313.65313.658.13%78,929
Sep 16, 2025302.79313.50290.00290.08290.08-4.20%24,720
Sep 15, 2025310.98317.25301.45302.79302.79-2.63%18,709
Sep 14, 2025317.10333.00310.00310.98310.98-1.93%31,906
Sep 11, 2025313.79339.99303.26317.10317.101.05%53,786
Sep 10, 2025335.52346.90295.00313.79313.79-6.48%47,340
Sep 9, 2025327.07389.40321.25335.52335.522.58%123,850
Sep 8, 2025272.56327.07273.00327.07327.0720.00%40,278
Sep 7, 2025307.28314.80268.00272.56272.56-11.30%25,064
Sep 3, 2025327.98350.00303.00307.28307.28-6.31%34,209
Sep 2, 2025308.92370.00312.00327.98327.986.17%58,827
Sep 1, 2025367.20377.75296.15308.92308.92-15.87%102,091
Aug 31, 2025459.00547.00367.20367.20367.20-20.00%115,486
Aug 28, 2025382.50459.00422.00459.00459.0020.00%46,203
Aug 27, 2025318.75382.50340.00382.50382.5020.00%43,057
Aug 26, 2025265.63318.75286.01318.75318.7520.00%29,043
Aug 25, 2025221.36265.63224.51265.63265.6320.00%42,399
Aug 24, 2025184.47221.36202.11221.36221.3620.00%18,541
Aug 21, 2025153.73184.47157.00184.47184.4720.00%69,097
Aug 20, 2025128.11153.73153.73153.73153.7320.00%13,177
Aug 19, 2025106.76128.11122.00128.11128.1120.00%38,754
Aug 18, 2025110.32119.99106.00106.76106.76-3.23%48,908
Aug 17, 202597.09116.5095.00110.32110.3213.63%68,498
Aug 14, 202597.0998.0094.8097.0997.09-676
Aug 13, 202597.84101.0095.0097.0997.09-0.77%7,687
Aug 12, 202595.2599.5093.0297.8497.842.72%7,950
Aug 11, 202595.1296.5094.3195.2595.250.14%5,125
Aug 10, 202595.1296.7094.1195.1295.12-2,042
Aug 7, 202595.8295.8094.0095.1295.12-0.73%3,736
Aug 6, 202590.8399.6092.0095.8295.825.49%10,547
Aug 5, 202590.8394.0091.2190.8390.83-2,431
Aug 4, 202593.5794.5090.0090.8390.83-2.93%8,799
Aug 3, 202593.5796.9891.0193.5793.57-1,143
Jul 31, 202594.5597.0088.0193.5793.57-1.04%3,557
Jul 30, 202594.5597.8093.0094.5594.55-1,739
Jul 29, 202594.62102.3893.1294.5594.55-0.07%15,724
Jul 28, 202594.6295.4993.0094.6294.62-2,629
Jul 27, 202597.0496.9094.0094.6294.62-2.49%3,415
Jul 23, 202597.0496.9994.0097.0497.04-2,200