El Wadi for International and Investment Development SAE (EGX:ELWA)
Egypt · Delayed Price · Currency is EGP 1.050
+0.010 (0.96%)
At close: Dec 1, 2025
EGX:ELWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 1,324,489 |
| Dec 1, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 1,662,027 |
| Nov 30, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 1,053,057 |
| Nov 27, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 1,105,011 |
| Nov 26, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 1,147,280 |
| Nov 25, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 903,616 |
| Nov 24, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 5,005,154 |
| Nov 23, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 2,039,798 |
| Nov 20, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 1,722,338 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 2,948,730 |
| Nov 18, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 1,475,840 |
| Nov 17, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | - | 1,792,732 |
| Nov 16, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 2,441,867 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 6,373,982 |
| Nov 12, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,652,384 |
| Nov 11, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 820,509 |
| Nov 10, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 749,411 |
| Nov 9, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 1,810,998 |
| Nov 6, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 594,625 |
| Nov 5, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,033,424 |
| Nov 4, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 1,923,912 |
| Nov 3, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 980,851 |
| Nov 2, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.54% | 2,894,227 |
| Oct 30, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 1,748,132 |
| Oct 29, 2025 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 4,631,502 |
| Oct 28, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 1,613,240 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 890,454 |
| Oct 26, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,511,628 |
| Oct 23, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,837,874 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.14 | 1.16 | 1.16 | -3.33% | 4,909,173 |
| Oct 21, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 1,110,176 |
| Oct 20, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 2,239,411 |
| Oct 19, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 2,422,667 |
| Oct 16, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 1,755,863 |
| Oct 15, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 1,440,485 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 1,812,115 |
| Oct 13, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 1,102,128 |
| Oct 12, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 1,868,731 |
| Oct 8, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 874,705 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 874,624 |
| Oct 6, 2025 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | 4.96% | 3,082,740 |
| Oct 5, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 1,045,651 |
| Oct 2, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 1,532,070 |
| Oct 1, 2025 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 2,025,187 |
| Sep 30, 2025 | 1.21 | 1.27 | 1.23 | 1.27 | 1.27 | 4.96% | 2,992,303 |
| Sep 29, 2025 | 1.16 | 1.21 | 1.12 | 1.21 | 1.21 | 4.31% | 4,826,930 |
| Sep 28, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 896,979 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,405,935 |
| Sep 24, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 1,266,582 |
| Sep 23, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 1,579,645 |