Arab Company For Land Reclamation (EGX:EALR)
Egypt · Delayed Price · Currency is EGP 378.77
-3.31 (-0.87%)
At close: May 14, 2026
EGX:EALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 382.08 | 386.00 | 378.00 | 378.77 | 378.77 | -0.87% | 17,258 |
| May 13, 2026 | 384.58 | 392.00 | 378.01 | 382.08 | 382.08 | -0.65% | 26,479 |
| May 12, 2026 | 377.28 | 384.99 | 377.10 | 384.58 | 384.58 | 1.93% | 19,680 |
| May 11, 2026 | 380.16 | 387.00 | 377.00 | 377.28 | 377.28 | -0.76% | 25,515 |
| May 10, 2026 | 381.71 | 388.00 | 376.77 | 380.16 | 380.16 | -0.41% | 52,161 |
| May 6, 2026 | 370.79 | 429.00 | 377.51 | 381.71 | 381.71 | 2.95% | 214,681 |
| May 5, 2026 | 373.81 | 389.00 | 370.01 | 370.79 | 370.79 | -0.81% | 73,376 |
| May 4, 2026 | 377.38 | 405.00 | 372.00 | 373.81 | 373.81 | -0.95% | 138,907 |
| May 3, 2026 | 396.15 | 449.00 | 376.25 | 377.38 | 377.38 | -4.74% | 307,832 |
| Apr 30, 2026 | 330.13 | 396.15 | 330.15 | 396.15 | 396.15 | 20.00% | 279,820 |
| Apr 29, 2026 | 331.52 | 335.50 | 330.00 | 330.13 | 330.13 | -0.42% | 15,824 |
| Apr 28, 2026 | 334.75 | 338.70 | 330.00 | 331.52 | 331.52 | -0.96% | 15,472 |
| Apr 27, 2026 | 332.00 | 348.00 | 333.00 | 334.75 | 334.75 | 0.83% | 44,756 |
| Apr 26, 2026 | 330.93 | 338.50 | 331.02 | 332.00 | 332.00 | 0.32% | 17,674 |
| Apr 23, 2026 | 325.18 | 343.98 | 319.51 | 330.93 | 330.93 | 1.77% | 68,766 |
| Apr 22, 2026 | 327.60 | 330.98 | 320.00 | 325.18 | 325.18 | -0.74% | 11,807 |
| Apr 21, 2026 | 324.24 | 333.00 | 324.24 | 327.60 | 327.60 | 1.04% | 7,906 |
| Apr 20, 2026 | 329.35 | 332.99 | 324.00 | 324.24 | 324.24 | -1.55% | 14,131 |
| Apr 19, 2026 | 333.19 | 334.99 | 329.02 | 329.35 | 329.35 | -1.15% | 11,181 |
| Apr 16, 2026 | 330.01 | 337.90 | 329.00 | 333.19 | 333.19 | 0.96% | 28,304 |
| Apr 15, 2026 | 329.04 | 336.00 | 327.50 | 330.01 | 330.01 | 0.29% | 11,185 |
| Apr 14, 2026 | 330.40 | 332.00 | 326.90 | 329.04 | 329.04 | -0.41% | 17,527 |
| Apr 9, 2026 | 330.12 | 335.99 | 327.10 | 330.40 | 330.40 | 0.08% | 13,946 |
| Apr 8, 2026 | 328.40 | 338.50 | 329.00 | 330.12 | 330.12 | 0.52% | 14,352 |
| Apr 7, 2026 | 333.34 | 338.79 | 326.02 | 328.40 | 328.40 | -1.48% | 12,839 |
| Apr 6, 2026 | 332.22 | 343.95 | 333.00 | 333.34 | 333.34 | 0.34% | 21,773 |
| Apr 5, 2026 | 332.53 | 335.90 | 331.00 | 332.22 | 332.22 | -0.09% | 9,817 |
| Apr 2, 2026 | 334.91 | 338.89 | 331.06 | 332.53 | 332.53 | -0.71% | 9,699 |
| Apr 1, 2026 | 334.57 | 345.00 | 325.00 | 334.91 | 334.91 | 0.10% | 22,639 |
| Mar 31, 2026 | 338.35 | 343.40 | 333.61 | 334.57 | 334.57 | -1.12% | 9,279 |
| Mar 30, 2026 | 352.35 | 357.59 | 333.03 | 338.35 | 338.35 | -3.97% | 25,758 |
| Mar 29, 2026 | 353.52 | 369.99 | 350.10 | 352.35 | 352.35 | -0.33% | 28,148 |
| Mar 26, 2026 | 355.04 | 366.60 | 350.34 | 353.52 | 353.52 | -0.43% | 20,676 |
| Mar 25, 2026 | 348.93 | 369.00 | 345.00 | 355.04 | 355.04 | 1.75% | 65,489 |
| Mar 24, 2026 | 359.48 | 360.00 | 347.11 | 348.93 | 348.93 | -2.93% | 19,909 |
| Mar 18, 2026 | 369.86 | 372.00 | 345.51 | 359.48 | 359.48 | -2.81% | 22,084 |
| Mar 17, 2026 | 367.11 | 384.00 | 367.50 | 369.86 | 369.86 | 0.75% | 36,984 |
| Mar 16, 2026 | 360.93 | 375.00 | 357.01 | 367.11 | 367.11 | 1.71% | 26,917 |
| Mar 15, 2026 | 365.03 | 390.00 | 356.00 | 360.93 | 360.93 | -1.12% | 71,710 |
| 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 |