El Wadi for International and Investment Development SAE (EGX:ELWA)
Egypt · Delayed Price · Currency is EGP 1.140
-0.060 (-5.00%)
At close: Sep 8, 2025
EGX:ELWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 581,956 |
| Sep 8, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -5.00% | 4,103,795 |
| Sep 7, 2025 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 940,878 |
| Sep 3, 2025 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 1,443,144 |
| Sep 2, 2025 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 4.20% | 2,954,596 |
| Sep 1, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 2,139,424 |
| Aug 31, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 1,247,618 |
| Aug 28, 2025 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 3.36% | 2,022,144 |
| Aug 27, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 2,431,954 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 3,007,910 |
| Aug 25, 2025 | 1.29 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 3,107,760 |
| Aug 24, 2025 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 3,122,349 |
| Aug 21, 2025 | 1.28 | 1.34 | 1.24 | 1.33 | 1.33 | 3.91% | 3,280,066 |
| Aug 20, 2025 | 1.34 | 1.33 | 1.28 | 1.28 | 1.28 | -4.48% | 5,945,685 |
| Aug 19, 2025 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | - | 3,633,510 |
| Aug 18, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 6,153,040 |
| Aug 17, 2025 | 1.22 | 1.28 | 1.25 | 1.28 | 1.28 | 4.92% | 3,569,182 |
| Aug 14, 2025 | 1.17 | 1.22 | 1.19 | 1.22 | 1.22 | 4.27% | 2,336,813 |
| Aug 13, 2025 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 3,232,604 |
| Aug 12, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 3,561,451 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 4,966,458 |
| Aug 10, 2025 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -2.40% | 3,979,384 |
| Aug 7, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 1,861,033 |
| Aug 6, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 3,746,057 |
| Aug 5, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | - | 2,073,100 |
| Aug 4, 2025 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 3,368,695 |
| Aug 3, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | - | 1,139,431 |
| Jul 31, 2025 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 2,082,194 |
| Jul 30, 2025 | 1.29 | 1.35 | 1.27 | 1.30 | 1.30 | 0.78% | 4,160,254 |
| Jul 29, 2025 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 1,274,298 |
| Jul 28, 2025 | 1.24 | 1.30 | 1.21 | 1.28 | 1.28 | 3.23% | 2,781,839 |
| Jul 27, 2025 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -4.62% | 5,832,687 |
| Jul 23, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 1,458,812 |
| Jul 22, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 3,887,222 |
| Jul 21, 2025 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -3.62% | 1,840,252 |
| Jul 20, 2025 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 1,244,994 |
| Jul 17, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 1,829,599 |
| Jul 16, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 1,860,548 |
| Jul 15, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -0.71% | 2,459,783 |
| Jul 14, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 2,187,528 |
| Jul 13, 2025 | 1.49 | 1.48 | 1.42 | 1.42 | 1.42 | -4.70% | 1,954,971 |
| Jul 10, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 906,236 |
| Jul 9, 2025 | 1.52 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 2,392,981 |
| Jul 7, 2025 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 3.40% | 3,094,694 |
| Jul 6, 2025 | 1.41 | 1.48 | 1.39 | 1.47 | 1.47 | 4.26% | 2,382,064 |
| Jul 2, 2025 | 1.39 | 1.42 | 1.35 | 1.41 | 1.41 | 1.44% | 2,667,627 |
| Jul 1, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 1,949,757 |
| Jun 30, 2025 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 1,543,484 |
| Jun 29, 2025 | 1.41 | 1.46 | 1.35 | 1.45 | 1.45 | 2.84% | 3,707,976 |
| Jun 25, 2025 | 1.35 | 1.41 | 1.38 | 1.41 | 1.41 | 4.44% | 2,614,002 |