Arab Company For Land Reclamation (EGX:EALR)
Egypt · Delayed Price · Currency is EGP 313.79
-21.73 (-6.48%)
At close: Sep 10, 2025
EGX:EALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 327.07 | 389.40 | 321.25 | 335.52 | 335.52 | 2.58% | 123,850 |
| Sep 8, 2025 | 272.56 | 327.07 | 273.00 | 327.07 | 327.07 | 20.00% | 40,278 |
| Sep 7, 2025 | 307.28 | 314.80 | 268.00 | 272.56 | 272.56 | -11.30% | 25,064 |
| Sep 3, 2025 | 327.98 | 350.00 | 303.00 | 307.28 | 307.28 | -6.31% | 34,209 |
| Sep 2, 2025 | 308.92 | 370.00 | 312.00 | 327.98 | 327.98 | 6.17% | 58,827 |
| Sep 1, 2025 | 367.20 | 377.75 | 296.15 | 308.92 | 308.92 | -15.87% | 102,091 |
| Aug 31, 2025 | 459.00 | 547.00 | 367.20 | 367.20 | 367.20 | -20.00% | 115,486 |
| Aug 28, 2025 | 382.50 | 459.00 | 422.00 | 459.00 | 459.00 | 20.00% | 46,203 |
| Aug 27, 2025 | 318.75 | 382.50 | 340.00 | 382.50 | 382.50 | 20.00% | 43,057 |
| Aug 26, 2025 | 265.63 | 318.75 | 286.01 | 318.75 | 318.75 | 20.00% | 29,043 |
| Aug 25, 2025 | 221.36 | 265.63 | 224.51 | 265.63 | 265.63 | 20.00% | 42,399 |
| Aug 24, 2025 | 184.47 | 221.36 | 202.11 | 221.36 | 221.36 | 20.00% | 18,541 |
| Aug 21, 2025 | 153.73 | 184.47 | 157.00 | 184.47 | 184.47 | 20.00% | 69,097 |
| Aug 20, 2025 | 128.11 | 153.73 | 153.73 | 153.73 | 153.73 | 20.00% | 13,177 |
| Aug 19, 2025 | 106.76 | 128.11 | 122.00 | 128.11 | 128.11 | 20.00% | 38,754 |
| Aug 18, 2025 | 110.32 | 119.99 | 106.00 | 106.76 | 106.76 | -3.23% | 48,908 |
| Aug 17, 2025 | 97.09 | 116.50 | 95.00 | 110.32 | 110.32 | 13.63% | 68,498 |
| Aug 14, 2025 | 97.09 | 98.00 | 94.80 | 97.09 | 97.09 | - | 676 |
| Aug 13, 2025 | 97.84 | 101.00 | 95.00 | 97.09 | 97.09 | -0.77% | 7,687 |
| Aug 12, 2025 | 95.25 | 99.50 | 93.02 | 97.84 | 97.84 | 2.72% | 7,950 |
| Aug 11, 2025 | 95.12 | 96.50 | 94.31 | 95.25 | 95.25 | 0.14% | 5,125 |
| Aug 10, 2025 | 95.12 | 96.70 | 94.11 | 95.12 | 95.12 | - | 2,042 |
| Aug 7, 2025 | 95.82 | 95.80 | 94.00 | 95.12 | 95.12 | -0.73% | 3,736 |
| Aug 6, 2025 | 90.83 | 99.60 | 92.00 | 95.82 | 95.82 | 5.49% | 10,547 |
| Aug 5, 2025 | 90.83 | 94.00 | 91.21 | 90.83 | 90.83 | - | 2,431 |
| Aug 4, 2025 | 93.57 | 94.50 | 90.00 | 90.83 | 90.83 | -2.93% | 8,799 |
| Aug 3, 2025 | 93.57 | 96.98 | 91.01 | 93.57 | 93.57 | - | 1,143 |
| 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 |