Arab Company For Land Reclamation (EGX:EALR)
Egypt · Delayed Price · Currency is EGP 282.28
-14.59 (-4.91%)
At close: Oct 22, 2026
EGX:EALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 296.87 | 298.00 | 280.00 | 282.28 | 282.28 | -4.91% | 7,861 |
| Oct 21, 2026 | 301.24 | 306.00 | 286.10 | 296.87 | 296.87 | -1.45% | 6,152 |
| Oct 20, 2026 | 290.33 | 321.00 | 296.07 | 301.24 | 301.24 | 3.76% | 23,658 |
| Oct 19, 2026 | 291.19 | 295.00 | 270.00 | 290.33 | 290.33 | -0.30% | 7,832 |
| Oct 18, 2026 | 304.72 | 324.89 | 291.00 | 291.19 | 291.19 | -4.44% | 16,818 |
| Oct 15, 2026 | 311.86 | 310.00 | 302.00 | 304.72 | 304.72 | -2.29% | 5,541 |
| Oct 14, 2026 | 309.99 | 319.00 | 302.00 | 311.86 | 311.86 | 0.60% | 6,690 |
| Oct 13, 2026 | 320.08 | 323.00 | 290.17 | 309.99 | 309.99 | -3.15% | 12,560 |
| Oct 12, 2026 | 333.54 | 334.95 | 318.00 | 320.08 | 320.08 | -4.04% | 7,712 |
| Oct 11, 2026 | 342.16 | 347.49 | 330.00 | 333.54 | 333.54 | -2.52% | 7,848 |
| Oct 7, 2026 | 343.30 | 353.90 | 336.34 | 342.16 | 342.16 | -0.33% | 14,261 |
| Oct 6, 2026 | 343.35 | 355.01 | 336.01 | 343.30 | 343.30 | -0.01% | 18,997 |
| Oct 5, 2026 | 343.21 | 350.00 | 336.00 | 343.35 | 343.35 | 0.04% | 7,357 |
| Oct 4, 2026 | 334.74 | 348.80 | 335.10 | 343.21 | 343.21 | 2.53% | 6,422 |
| Oct 1, 2026 | 321.91 | 337.90 | 325.50 | 334.74 | 334.74 | 3.99% | 13,064 |
| Sep 30, 2026 | 331.76 | 337.29 | 312.00 | 321.91 | 321.91 | -2.97% | 7,374 |
| Sep 29, 2026 | 328.41 | 344.00 | 330.09 | 331.76 | 331.76 | 1.02% | 6,813 |
| Sep 28, 2026 | 343.82 | 349.00 | 322.52 | 328.41 | 328.41 | -4.48% | 14,503 |
| Sep 27, 2026 | 342.17 | 362.99 | 341.11 | 343.82 | 343.82 | 0.48% | 10,914 |
| Sep 24, 2026 | 367.01 | 367.60 | 340.00 | 342.17 | 342.17 | -6.77% | 13,777 |
| Sep 23, 2026 | 369.73 | 380.00 | 366.20 | 367.01 | 367.01 | -0.74% | 14,639 |
| Sep 22, 2026 | 366.02 | 381.00 | 354.58 | 369.73 | 369.73 | 1.01% | 20,798 |
| Sep 21, 2026 | 380.87 | 384.60 | 359.00 | 366.02 | 366.02 | -3.90% | 21,516 |
| Sep 20, 2026 | 382.16 | 387.50 | 376.00 | 380.87 | 380.87 | -0.34% | 12,536 |
| Sep 17, 2026 | 385.01 | 411.99 | 382.00 | 382.16 | 382.16 | -0.74% | 196,225 |
| Sep 16, 2026 | 380.36 | 391.70 | 380.00 | 385.01 | 385.01 | 1.22% | 79,853 |
| Sep 15, 2026 | 376.03 | 387.50 | 375.20 | 380.36 | 380.36 | 1.15% | 19,084 |
| Sep 14, 2026 | 377.38 | 380.00 | 375.00 | 376.03 | 376.03 | -0.36% | 22,260 |
| Sep 13, 2026 | 375.62 | 386.00 | 375.00 | 377.38 | 377.38 | 0.47% | 15,739 |
| Sep 10, 2026 | 374.08 | 378.43 | 374.02 | 375.62 | 375.62 | 0.41% | 12,283 |
| Sep 9, 2026 | 378.63 | 381.99 | 373.00 | 374.08 | 374.08 | -1.20% | 12,869 |
| Sep 8, 2026 | 385.12 | 389.89 | 377.00 | 378.63 | 378.63 | -1.69% | 17,927 |
| Sep 7, 2026 | 372.45 | 400.00 | 371.59 | 385.12 | 385.12 | 3.40% | 72,794 |
| Sep 6, 2026 | 379.68 | 383.00 | 363.53 | 372.45 | 372.45 | -1.90% | 39,272 |
| Sep 3, 2026 | 388.39 | 395.90 | 340.00 | 379.68 | 379.68 | -2.24% | 36,697 |
| Sep 2, 2026 | 390.57 | 396.00 | 385.01 | 388.39 | 388.39 | -0.56% | 23,576 |
| Sep 1, 2026 | 395.05 | 401.60 | 390.00 | 390.57 | 390.57 | -1.13% | 19,334 |
| Aug 31, 2026 | 400.18 | 404.75 | 391.50 | 395.05 | 395.05 | -1.28% | 26,615 |
| Aug 30, 2026 | 402.29 | 406.49 | 399.00 | 400.18 | 400.18 | -0.52% | 23,767 |
| Aug 26, 2026 | 402.80 | 408.00 | 399.00 | 402.29 | 402.29 | -0.13% | 18,746 |
| Aug 25, 2026 | 405.95 | 410.50 | 402.00 | 402.80 | 402.80 | -0.78% | 25,303 |
| Aug 24, 2026 | 398.60 | 412.00 | 400.00 | 405.95 | 405.95 | 1.84% | 58,019 |
| Aug 23, 2026 | 394.03 | 415.00 | 390.00 | 398.60 | 398.60 | 1.16% | 77,406 |
| Aug 20, 2026 | 406.45 | 414.45 | 390.50 | 394.03 | 394.03 | -3.06% | 44,993 |
| Aug 19, 2026 | 417.10 | 426.90 | 400.00 | 406.45 | 406.45 | -2.55% | 81,848 |
| Aug 18, 2026 | 456.01 | 456.20 | 411.51 | 417.10 | 417.10 | -8.53% | 189,466 |
| Aug 17, 2026 | 392.65 | 471.18 | 390.25 | 456.01 | 456.01 | 16.14% | 488,121 |
| Aug 16, 2026 | 387.55 | 399.90 | 388.50 | 392.65 | 392.65 | 1.32% | 44,109 |
| Aug 13, 2026 | 384.31 | 407.00 | 385.12 | 387.55 | 387.55 | 0.84% | 91,397 |
| Aug 12, 2026 | 385.00 | 398.50 | 383.01 | 384.31 | 384.31 | -0.18% | 49,311 |