Arab Company For Land Reclamation (EGX:EALR)
Egypt · Delayed Price · Currency is EGP 330.93
+5.75 (1.77%)
At close: Apr 23, 2026
EGX:EALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 324.81 | 328.80 | 317.00 | 321.08 | 321.08 | -1.15% | 7,616 |
| Feb 24, 2026 | 330.01 | 336.89 | 323.10 | 324.81 | 324.81 | -1.58% | 9,321 |
| Feb 23, 2026 | 324.09 | 341.99 | 322.21 | 330.01 | 330.01 | 1.83% | 19,241 |
| Feb 22, 2026 | 328.12 | 338.00 | 324.00 | 324.09 | 324.09 | -1.23% | 4,166 |
| Feb 19, 2026 | 335.17 | 340.00 | 326.50 | 328.12 | 328.12 | -2.10% | 8,293 |
| Feb 18, 2026 | 328.14 | 347.00 | 326.00 | 335.17 | 335.17 | 2.14% | 42,410 |
| Feb 17, 2026 | 329.42 | 335.00 | 328.00 | 328.14 | 328.14 | -0.39% | 10,970 |
| Feb 16, 2026 | 332.99 | 334.91 | 328.11 | 329.42 | 329.42 | -1.07% | 7,279 |
| Feb 15, 2026 | 334.50 | 341.80 | 332.00 | 332.99 | 332.99 | -0.45% | 15,056 |
| Feb 12, 2026 | 335.70 | 342.50 | 325.00 | 334.50 | 334.50 | -0.36% | 11,070 |
| Feb 11, 2026 | 340.00 | 342.88 | 335.30 | 335.70 | 335.70 | -1.26% | 8,545 |
| Feb 10, 2026 | 342.64 | 345.90 | 339.00 | 340.00 | 340.00 | -0.77% | 6,637 |
| Feb 9, 2026 | 343.32 | 345.80 | 342.00 | 342.64 | 342.64 | -0.20% | 2,986 |
| Feb 8, 2026 | 347.10 | 352.00 | 342.10 | 343.32 | 343.32 | -1.09% | 6,259 |