Arab Company For Land Reclamation (EGX:EALR)
Egypt · Delayed Price · Currency is EGP 388.10
+16.37 (4.40%)
At close: Aug 5, 2026
EGX:EALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 380.10 | 384.80 | 364.00 | 371.73 | 371.73 | -2.20% | 59,745 |
| Aug 3, 2026 | 399.00 | 407.90 | 380.00 | 380.10 | 380.10 | -4.74% | 97,060 |
| Aug 2, 2026 | 391.98 | 432.00 | 395.01 | 399.00 | 399.00 | 1.79% | 211,589 |
| Jul 30, 2026 | 366.97 | 432.00 | 365.00 | 391.98 | 391.98 | 6.82% | 426,740 |
| Jul 29, 2026 | 367.20 | 370.00 | 363.00 | 366.97 | 366.97 | -0.06% | 16,958 |
| Jul 28, 2026 | 369.11 | 377.89 | 367.01 | 367.20 | 367.20 | -0.52% | 28,381 |
| Jul 27, 2026 | 367.42 | 379.00 | 363.70 | 369.11 | 369.11 | 0.46% | 51,727 |
| Jul 26, 2026 | 360.18 | 377.88 | 362.00 | 367.42 | 367.42 | 2.01% | 39,966 |
| Jul 22, 2026 | 365.95 | 370.00 | 360.00 | 360.18 | 360.18 | -1.58% | 21,180 |
| Jul 21, 2026 | 377.70 | 378.89 | 365.01 | 365.95 | 365.95 | -3.11% | 33,283 |
| Jul 20, 2026 | 364.62 | 396.00 | 370.41 | 377.70 | 377.70 | 3.59% | 129,614 |
| Jul 19, 2026 | 364.97 | 374.80 | 363.50 | 364.62 | 364.62 | -0.10% | 19,279 |
| Jul 16, 2026 | 367.02 | 381.04 | 363.05 | 364.97 | 364.97 | -0.56% | 29,302 |
| Jul 15, 2026 | 366.11 | 385.00 | 364.01 | 367.02 | 367.02 | 0.25% | 58,372 |
| Jul 14, 2026 | 369.95 | 375.00 | 364.10 | 366.11 | 366.11 | -1.04% | 8,681 |
| Jul 13, 2026 | 372.50 | 382.50 | 369.05 | 369.95 | 369.95 | -0.68% | 42,091 |
| Jul 12, 2026 | 362.79 | 377.70 | 364.00 | 372.50 | 372.50 | 2.68% | 49,669 |
| Jul 9, 2026 | 363.78 | 383.00 | 360.10 | 362.79 | 362.79 | -0.27% | 49,640 |
| Jul 8, 2026 | 382.95 | 389.80 | 363.00 | 363.78 | 363.78 | -5.01% | 60,863 |
| Jul 7, 2026 | 361.07 | 425.00 | 353.30 | 382.95 | 382.95 | 6.06% | 293,290 |
| Jul 6, 2026 | 341.09 | 370.00 | 341.12 | 361.07 | 361.07 | 5.86% | 61,183 |
| Jul 5, 2026 | 339.92 | 347.00 | 340.82 | 341.09 | 341.09 | 0.34% | 4,972 |
| Jul 1, 2026 | 340.01 | 346.50 | 338.00 | 339.92 | 339.92 | -0.03% | 7,585 |
| Jun 30, 2026 | 341.31 | 344.89 | 337.00 | 340.01 | 340.01 | -0.38% | 3,590 |
| Jun 29, 2026 | 337.89 | 349.30 | 335.00 | 341.31 | 341.31 | 1.01% | 6,599 |
| Jun 28, 2026 | 351.42 | 358.00 | 332.00 | 337.89 | 337.89 | -3.85% | 7,638 |
| Jun 25, 2026 | 354.70 | 356.89 | 350.00 | 351.42 | 351.42 | -0.92% | 6,057 |
| Jun 24, 2026 | 357.58 | 359.97 | 352.00 | 354.70 | 354.70 | -0.81% | 2,316 |
| Jun 23, 2026 | 361.47 | 364.00 | 355.51 | 357.58 | 357.58 | -1.08% | 3,935 |
| Jun 22, 2026 | 358.66 | 374.99 | 355.51 | 361.47 | 361.47 | 0.78% | 14,420 |
| Jun 21, 2026 | 355.81 | 359.90 | 355.60 | 358.66 | 358.66 | 0.80% | 4,384 |
| Jun 17, 2026 | 357.56 | 360.70 | 352.30 | 355.81 | 355.81 | -0.49% | 3,410 |
| Jun 16, 2026 | 353.48 | 361.50 | 350.20 | 357.56 | 357.56 | 1.15% | 6,985 |
| Jun 15, 2026 | 356.61 | 360.00 | 352.01 | 353.48 | 353.48 | -0.88% | 4,320 |
| Jun 14, 2026 | 351.54 | 361.33 | 352.00 | 356.61 | 356.61 | 1.44% | 4,879 |
| Jun 11, 2026 | 356.73 | 359.99 | 351.00 | 351.54 | 351.54 | -1.45% | 8,347 |
| Jun 10, 2026 | 367.07 | 374.00 | 356.02 | 356.73 | 356.73 | -2.82% | 7,900 |
| Jun 9, 2026 | 352.93 | 380.00 | 352.93 | 367.07 | 367.07 | 4.01% | 40,009 |
| Jun 8, 2026 | 357.24 | 359.98 | 352.00 | 352.93 | 352.93 | -1.21% | 4,895 |
| Jun 7, 2026 | 361.48 | 363.90 | 355.01 | 357.24 | 357.24 | -1.17% | 4,785 |
| Jun 4, 2026 | 359.74 | 364.70 | 359.10 | 361.48 | 361.48 | 0.48% | 6,932 |
| Jun 3, 2026 | 359.41 | 365.89 | 357.60 | 359.74 | 359.74 | 0.09% | 7,474 |
| Jun 2, 2026 | 355.15 | 367.00 | 356.00 | 359.41 | 359.41 | 1.20% | 9,768 |
| Jun 1, 2026 | 352.36 | 359.90 | 353.03 | 355.15 | 355.15 | 0.79% | 5,771 |
| May 25, 2026 | 358.23 | 365.00 | 350.15 | 352.36 | 352.36 | -1.64% | 24,849 |
| May 24, 2026 | 352.74 | 360.00 | 351.80 | 358.23 | 358.23 | 1.56% | 6,280 |
| May 21, 2026 | 353.99 | 364.99 | 346.01 | 352.74 | 352.74 | -0.35% | 9,243 |
| May 20, 2026 | 369.39 | 373.00 | 352.01 | 353.99 | 353.99 | -4.17% | 10,978 |
| May 19, 2026 | 361.99 | 375.00 | 362.25 | 369.39 | 369.39 | 2.04% | 3,923 |
| May 18, 2026 | 373.00 | 375.00 | 355.02 | 361.99 | 361.99 | -2.95% | 8,446 |