General Company For Land Reclamation, Development & Reconstruction (EGX:AALR)
Egypt
· Delayed Price · Currency is EGP 179.84
-1.16 (-0.64%)
At close: Apr 28, 2026
EGX:AALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.00 | 184.00 | 179.78 | 179.84 | 179.84 | -0.64% | 41,642 |
| Apr 27, 2026 | 173.77 | 186.00 | 176.00 | 181.00 | 181.00 | 4.16% | 109,112 |
| Apr 26, 2026 | 173.75 | 177.79 | 172.33 | 173.77 | 173.77 | 0.01% | 41,690 |
| Apr 23, 2026 | 169.70 | 179.00 | 169.80 | 173.75 | 173.75 | 2.39% | 102,768 |
| Apr 22, 2026 | 169.57 | 172.00 | 169.00 | 169.70 | 169.70 | 0.08% | 6,850 |
| Apr 21, 2026 | 169.27 | 172.99 | 168.76 | 169.57 | 169.57 | 0.18% | 10,318 |
| Apr 20, 2026 | 172.97 | 174.00 | 168.53 | 169.27 | 169.27 | -2.14% | 14,071 |
| Apr 19, 2026 | 173.00 | 174.48 | 170.00 | 172.97 | 172.97 | -0.02% | 25,323 |
| Apr 16, 2026 | 166.75 | 174.50 | 168.01 | 173.00 | 173.00 | 3.75% | 93,732 |
| Apr 15, 2026 | 163.60 | 170.95 | 164.15 | 166.75 | 166.75 | 1.93% | 32,621 |
| Apr 14, 2026 | 163.98 | 165.55 | 163.00 | 163.60 | 163.60 | -0.23% | 11,435 |
| Apr 9, 2026 | 165.06 | 165.87 | 163.51 | 163.98 | 163.98 | -0.65% | 12,898 |
| Apr 8, 2026 | 163.00 | 166.89 | 164.04 | 165.06 | 165.06 | 1.26% | 11,435 |
| Apr 7, 2026 | 163.59 | 168.95 | 163.00 | 163.00 | 163.00 | -0.36% | 47,459 |
| Apr 6, 2026 | 163.11 | 169.70 | 163.08 | 163.59 | 163.59 | 0.29% | 20,777 |
| Apr 5, 2026 | 163.14 | 164.88 | 163.00 | 163.11 | 163.11 | -0.02% | 12,479 |
| Apr 2, 2026 | 165.00 | 165.90 | 163.00 | 163.14 | 163.14 | -1.13% | 10,408 |
| Apr 1, 2026 | 162.80 | 166.60 | 162.00 | 165.00 | 165.00 | 1.35% | 21,772 |
| Mar 31, 2026 | 162.00 | 164.98 | 162.10 | 162.80 | 162.80 | 0.49% | 6,468 |
| Mar 30, 2026 | 167.50 | 172.00 | 162.00 | 162.00 | 162.00 | -3.28% | 23,558 |
| Mar 29, 2026 | 169.98 | 175.00 | 166.50 | 167.50 | 167.50 | -1.46% | 59,162 |
| Mar 26, 2026 | 164.64 | 170.00 | 164.80 | 169.98 | 169.98 | 3.24% | 32,064 |
| Mar 25, 2026 | 162.80 | 171.50 | 162.20 | 164.64 | 164.64 | 1.13% | 52,979 |
| Mar 24, 2026 | 163.01 | 166.24 | 162.62 | 162.80 | 162.80 | -0.13% | 9,141 |
| Mar 18, 2026 | 164.11 | 166.70 | 162.21 | 163.01 | 163.01 | -0.67% | 10,983 |
| Mar 17, 2026 | 164.96 | 170.90 | 164.00 | 164.11 | 164.11 | -0.52% | 49,240 |
| Mar 16, 2026 | 170.53 | 173.00 | 164.21 | 164.96 | 164.96 | -3.27% | 17,828 |
| Mar 15, 2026 | 168.00 | 176.88 | 166.00 | 170.53 | 170.53 | 1.51% | 70,429 |
| Mar 12, 2026 | 166.05 | 179.95 | 167.30 | 168.00 | 168.00 | 1.17% | 152,121 |
| Mar 11, 2026 | 152.21 | 167.00 | 152.27 | 166.05 | 166.05 | 9.09% | 111,543 |
| Mar 10, 2026 | 151.19 | 155.30 | 150.22 | 152.21 | 152.21 | 0.67% | 9,252 |
| Mar 9, 2026 | 148.71 | 159.98 | 148.71 | 151.19 | 151.19 | 1.67% | 51,962 |
| Mar 8, 2026 | 150.14 | 153.99 | 148.62 | 148.71 | 148.71 | -0.95% | 12,577 |
| Mar 5, 2026 | 148.99 | 157.00 | 149.10 | 150.14 | 150.14 | 0.77% | 19,958 |
| Mar 4, 2026 | 150.84 | 152.40 | 147.49 | 148.99 | 148.99 | -1.23% | 8,605 |
| Mar 3, 2026 | 155.80 | 158.88 | 150.00 | 150.84 | 150.84 | -3.18% | 11,914 |
| Mar 2, 2026 | 145.52 | 161.00 | 146.02 | 155.80 | 155.80 | 7.06% | 32,572 |
| Mar 1, 2026 | 155.63 | 151.00 | 134.00 | 145.52 | 145.52 | -6.50% | 8,640 |
| Feb 26, 2026 | 156.71 | 159.50 | 155.00 | 155.63 | 155.63 | -0.69% | 4,748 |
| Feb 25, 2026 | 159.59 | 162.50 | 155.01 | 156.71 | 156.71 | -1.80% | 16,385 |
| Feb 24, 2026 | 161.89 | 165.00 | 158.40 | 159.59 | 159.59 | -1.42% | 19,493 |
| Feb 23, 2026 | 160.33 | 165.98 | 160.51 | 161.89 | 161.89 | 0.97% | 16,602 |
| Feb 22, 2026 | 164.98 | 166.90 | 160.30 | 160.33 | 160.33 | -2.82% | 18,489 |
| Feb 19, 2026 | 170.20 | 171.00 | 163.15 | 164.98 | 164.98 | -3.07% | 21,835 |
| Feb 18, 2026 | 162.42 | 170.98 | 162.01 | 170.20 | 170.20 | 4.79% | 89,951 |
| Feb 17, 2026 | 162.33 | 166.98 | 162.00 | 162.42 | 162.42 | 0.06% | 8,173 |
| Feb 16, 2026 | 163.31 | 165.25 | 162.01 | 162.33 | 162.33 | -0.60% | 12,713 |
| Feb 15, 2026 | 166.18 | 167.97 | 162.26 | 163.31 | 163.31 | -1.73% | 45,767 |
| Feb 12, 2026 | 168.53 | 171.00 | 165.01 | 166.18 | 166.18 | -1.39% | 13,487 |
| Feb 11, 2026 | 169.74 | 171.88 | 166.31 | 168.53 | 168.53 | -0.71% | 8,070 |
| Feb 10, 2026 | 170.16 | 171.90 | 168.50 | 169.74 | 169.74 | -0.25% | 11,819 |
| Feb 9, 2026 | 170.65 | 172.00 | 170.00 | 170.16 | 170.16 | -0.29% | 5,839 |
| Feb 8, 2026 | 171.62 | 172.60 | 170.29 | 170.65 | 170.65 | -0.57% | 9,808 |
| Feb 5, 2026 | 172.90 | 175.00 | 170.25 | 171.62 | 171.62 | -0.74% | 14,217 |
| Feb 4, 2026 | 169.67 | 178.96 | 170.16 | 172.90 | 172.90 | 1.90% | 39,623 |
| Feb 3, 2026 | 168.71 | 179.99 | 169.00 | 169.67 | 169.67 | 0.57% | 89,117 |
| Feb 2, 2026 | 161.87 | 174.00 | 161.21 | 168.71 | 168.71 | 4.23% | 36,564 |
| Feb 1, 2026 | 160.25 | 166.96 | 160.52 | 161.87 | 161.87 | 1.01% | 9,221 |
| Jan 28, 2026 | 165.29 | 167.99 | 159.00 | 160.25 | 160.25 | -3.05% | 31,131 |
| Jan 27, 2026 | 167.36 | 168.90 | 164.13 | 165.29 | 165.29 | -1.24% | 8,692 |
| Jan 26, 2026 | 172.01 | 174.75 | 166.50 | 167.36 | 167.36 | -2.70% | 14,398 |
| Jan 25, 2026 | 176.84 | 179.00 | 172.00 | 172.01 | 172.01 | -2.73% | 22,046 |
| Jan 22, 2026 | 165.72 | 184.50 | 165.70 | 176.84 | 176.84 | 6.71% | 146,020 |
| Jan 21, 2026 | 165.75 | 167.88 | 164.00 | 165.72 | 165.72 | -0.02% | 13,459 |
| Jan 20, 2026 | 166.89 | 169.94 | 165.40 | 165.75 | 165.75 | -0.68% | 7,175 |
| Jan 19, 2026 | 165.79 | 168.98 | 165.12 | 166.89 | 166.89 | 0.66% | 6,389 |
| Jan 18, 2026 | 163.86 | 169.99 | 164.00 | 165.79 | 165.79 | 1.18% | 7,755 |
| Jan 15, 2026 | 163.29 | 175.50 | 163.50 | 163.86 | 163.86 | 0.35% | 18,520 |
| Jan 14, 2026 | 169.31 | 169.80 | 162.00 | 163.29 | 163.29 | -3.56% | 11,505 |
| Jan 13, 2026 | 174.30 | 176.77 | 168.00 | 169.31 | 169.31 | -2.86% | 13,089 |
| Jan 12, 2026 | 175.01 | 177.59 | 174.00 | 174.30 | 174.30 | -0.41% | 14,569 |
| Jan 11, 2026 | 176.24 | 177.60 | 174.07 | 175.01 | 175.01 | -0.70% | 12,378 |
| Jan 8, 2026 | 177.63 | 180.50 | 176.00 | 176.24 | 176.24 | -0.78% | 16,124 |
| Jan 6, 2026 | 175.32 | 182.00 | 175.50 | 177.63 | 177.63 | 1.32% | 24,844 |
| Jan 5, 2026 | 182.84 | 185.00 | 173.00 | 175.32 | 175.32 | -4.11% | 48,509 |
| Jan 4, 2026 | 183.38 | 188.00 | 182.00 | 182.84 | 182.84 | -0.29% | 12,152 |
| Dec 31, 2025 | 186.26 | 189.50 | 183.10 | 183.38 | 183.38 | -1.55% | 29,192 |
| Dec 30, 2025 | 186.06 | 193.00 | 185.00 | 186.26 | 186.26 | 0.11% | 29,363 |
| Dec 29, 2025 | 185.46 | 189.00 | 185.21 | 186.06 | 186.06 | 0.32% | 26,700 |
| Dec 28, 2025 | 188.06 | 194.00 | 184.00 | 185.46 | 185.46 | -1.38% | 43,570 |
| Dec 25, 2025 | 184.89 | 197.77 | 184.50 | 188.06 | 188.06 | 1.71% | 305,019 |
| Dec 24, 2025 | 183.99 | 188.00 | 184.00 | 184.89 | 184.89 | 0.49% | 36,448 |
| Dec 23, 2025 | 183.68 | 186.99 | 182.51 | 183.99 | 183.99 | 0.17% | 17,994 |
| Dec 22, 2025 | 182.00 | 188.00 | 182.16 | 183.68 | 183.68 | 0.92% | 39,965 |
| Dec 21, 2025 | 182.26 | 187.50 | 181.00 | 182.00 | 182.00 | -0.14% | 24,797 |
| Dec 18, 2025 | 186.56 | 192.96 | 182.01 | 182.26 | 182.26 | -2.30% | 76,010 |
| Dec 17, 2025 | 181.26 | 194.99 | 180.50 | 186.56 | 186.56 | 2.92% | 196,432 |
| Dec 16, 2025 | 183.42 | 187.00 | 181.00 | 181.26 | 181.26 | -1.18% | 26,692 |
| Dec 15, 2025 | 183.50 | 185.45 | 183.00 | 183.42 | 183.42 | -0.04% | 11,212 |
| Dec 14, 2025 | 185.91 | 187.40 | 181.00 | 183.50 | 183.50 | -1.30% | 21,587 |
| Dec 11, 2025 | 186.51 | 189.55 | 185.50 | 185.91 | 185.91 | -0.32% | 31,786 |
| Dec 10, 2025 | 186.05 | 192.89 | 186.00 | 186.51 | 186.51 | 0.25% | 57,462 |
| Dec 9, 2025 | 185.00 | 195.00 | 185.00 | 186.05 | 186.05 | 0.57% | 94,354 |
| Dec 8, 2025 | 185.17 | 188.95 | 184.75 | 185.00 | 185.00 | -0.09% | 41,211 |
| Dec 7, 2025 | 185.10 | 189.00 | 184.27 | 185.17 | 185.17 | 0.04% | 15,646 |
| Dec 4, 2025 | 186.57 | 192.80 | 185.00 | 185.10 | 185.10 | -0.79% | 29,496 |
| Dec 3, 2025 | 184.24 | 198.00 | 183.01 | 186.57 | 186.57 | 1.26% | 66,337 |
| Dec 2, 2025 | 188.23 | 192.90 | 183.15 | 184.24 | 184.24 | -2.12% | 33,541 |
| Dec 1, 2025 | 190.35 | 195.88 | 188.18 | 188.23 | 188.23 | -1.11% | 62,160 |
| Nov 30, 2025 | 189.22 | 195.99 | 189.99 | 190.35 | 190.35 | 0.60% | 53,031 |