Al Ahly for Development & Investment (EGX:AFDI)
Egypt
· Delayed Price · Currency is EGP 33.81
-0.37 (-1.08%)
At close: Dec 3, 2025
EGX:AFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.81 | 34.18 | 33.05 | 34.10 | 34.10 | 0.86% | 565,970 |
| Dec 3, 2025 | 34.18 | 35.39 | 33.80 | 33.81 | 33.81 | -1.08% | 1,525,427 |
| Dec 2, 2025 | 32.98 | 34.69 | 32.00 | 34.18 | 34.18 | 3.64% | 4,672,732 |
| Dec 1, 2025 | 33.46 | 33.70 | 32.76 | 32.98 | 32.98 | -1.43% | 179,724 |
| Nov 30, 2025 | 33.35 | 33.67 | 31.77 | 33.46 | 33.46 | 0.33% | 144,883 |
| Nov 27, 2025 | 33.99 | 34.00 | 33.30 | 33.35 | 33.35 | -1.88% | 133,318 |
| Nov 26, 2025 | 34.18 | 34.40 | 33.90 | 33.99 | 33.99 | -0.56% | 111,970 |
| Nov 25, 2025 | 34.95 | 35.29 | 34.11 | 34.18 | 34.18 | -2.20% | 123,661 |
| Nov 24, 2025 | 35.20 | 35.70 | 34.94 | 34.95 | 34.95 | -0.71% | 177,370 |
| Nov 23, 2025 | 35.29 | 35.93 | 35.14 | 35.20 | 35.20 | -0.26% | 178,862 |
| Nov 20, 2025 | 35.22 | 35.50 | 35.10 | 35.29 | 35.29 | 0.20% | 145,418 |
| Nov 19, 2025 | 35.48 | 35.51 | 34.93 | 35.22 | 35.22 | -0.73% | 201,658 |
| Nov 18, 2025 | 36.03 | 36.15 | 35.35 | 35.48 | 35.48 | -1.53% | 283,504 |
| Nov 17, 2025 | 35.99 | 36.34 | 35.80 | 36.03 | 36.03 | 0.11% | 156,595 |
| Nov 16, 2025 | 35.38 | 36.44 | 35.30 | 35.99 | 35.99 | 1.72% | 404,103 |
| Nov 13, 2025 | 35.53 | 35.87 | 35.33 | 35.38 | 35.38 | -0.42% | 135,224 |
| Nov 12, 2025 | 35.21 | 35.60 | 34.86 | 35.53 | 35.53 | 0.91% | 219,985 |
| Nov 11, 2025 | 35.19 | 35.70 | 35.11 | 35.21 | 35.21 | 0.06% | 93,475 |
| Nov 10, 2025 | 35.58 | 35.55 | 34.87 | 35.19 | 35.19 | -1.10% | 79,021 |
| Nov 9, 2025 | 36.11 | 36.48 | 35.35 | 35.58 | 35.58 | -1.47% | 226,703 |
| Nov 6, 2025 | 36.32 | 36.59 | 36.06 | 36.11 | 36.11 | -0.58% | 228,201 |
| Nov 5, 2025 | 36.30 | 37.15 | 36.11 | 36.32 | 36.32 | 0.06% | 428,032 |
| Nov 4, 2025 | 36.13 | 36.90 | 36.23 | 36.30 | 36.30 | 0.47% | 262,600 |
| Nov 3, 2025 | 36.08 | 36.37 | 35.90 | 36.13 | 36.13 | 0.14% | 195,669 |
| Nov 2, 2025 | 36.14 | 36.42 | 35.95 | 36.08 | 36.08 | -0.17% | 65,210 |
| Oct 30, 2025 | 36.36 | 36.72 | 36.10 | 36.14 | 36.14 | -0.61% | 295,811 |
| Oct 29, 2025 | 35.99 | 36.57 | 35.91 | 36.36 | 36.36 | 1.03% | 226,615 |
| Oct 28, 2025 | 36.16 | 36.48 | 35.85 | 35.99 | 35.99 | -0.47% | 179,048 |
| Oct 27, 2025 | 36.03 | 36.50 | 36.00 | 36.16 | 36.16 | 0.36% | 193,498 |
| Oct 26, 2025 | 36.19 | 36.75 | 36.00 | 36.03 | 36.03 | -0.44% | 182,205 |
| Oct 23, 2025 | 35.89 | 36.80 | 35.91 | 36.19 | 36.19 | 0.84% | 209,573 |
| Oct 22, 2025 | 36.16 | 36.54 | 35.85 | 35.89 | 35.89 | -0.75% | 106,328 |
| Oct 21, 2025 | 36.19 | 36.70 | 35.71 | 36.16 | 36.16 | -0.08% | 364,100 |
| Oct 20, 2025 | 36.67 | 36.96 | 36.00 | 36.19 | 36.19 | -1.31% | 205,468 |
| Oct 19, 2025 | 36.16 | 37.30 | 36.26 | 36.67 | 36.67 | 1.41% | 433,936 |
| Oct 16, 2025 | 36.16 | 36.63 | 36.11 | 36.16 | 36.16 | - | 208,292 |
| Oct 15, 2025 | 36.03 | 36.62 | 35.99 | 36.16 | 36.16 | 0.36% | 168,159 |
| Oct 14, 2025 | 35.35 | 36.66 | 35.31 | 36.03 | 36.03 | 1.92% | 390,993 |
| Oct 13, 2025 | 35.26 | 35.72 | 35.21 | 35.35 | 35.35 | 0.26% | 140,521 |
| Oct 12, 2025 | 35.56 | 35.64 | 35.17 | 35.26 | 35.26 | -0.84% | 87,094 |
| Oct 8, 2025 | 35.98 | 35.98 | 35.30 | 35.56 | 35.56 | -1.17% | 144,605 |
| Oct 7, 2025 | 35.96 | 36.25 | 35.81 | 35.98 | 35.98 | 0.06% | 130,761 |
| Oct 6, 2025 | 35.86 | 36.39 | 35.91 | 35.96 | 35.96 | 0.28% | 182,997 |
| Oct 5, 2025 | 35.45 | 36.36 | 35.50 | 35.86 | 35.86 | 1.16% | 158,275 |
| Oct 2, 2025 | 35.69 | 35.86 | 35.10 | 35.45 | 35.45 | -0.67% | 154,824 |
| Oct 1, 2025 | 36.01 | 36.65 | 35.61 | 35.69 | 35.69 | -0.89% | 299,466 |
| Sep 30, 2025 | 36.66 | 36.96 | 36.00 | 36.01 | 36.01 | -1.77% | 302,206 |
| Sep 29, 2025 | 36.02 | 37.18 | 36.15 | 36.66 | 36.66 | 1.78% | 491,153 |
| Sep 28, 2025 | 35.27 | 36.44 | 35.39 | 36.02 | 36.02 | 2.13% | 456,754 |
| Sep 25, 2025 | 35.08 | 35.60 | 35.16 | 35.27 | 35.27 | 0.54% | 118,737 |
| Sep 24, 2025 | 35.40 | 35.70 | 35.00 | 35.08 | 35.08 | -0.90% | 143,276 |
| Sep 23, 2025 | 35.40 | 35.90 | 35.36 | 35.40 | 35.40 | - | 214,463 |
| Sep 22, 2025 | 35.36 | 35.90 | 35.11 | 35.40 | 35.40 | 0.11% | 119,439 |
| Sep 21, 2025 | 35.76 | 36.00 | 35.02 | 35.36 | 35.36 | -1.12% | 232,383 |
| Sep 18, 2025 | 35.92 | 36.47 | 35.72 | 35.76 | 35.76 | -0.45% | 216,402 |
| Sep 17, 2025 | 35.93 | 36.35 | 35.02 | 35.92 | 35.92 | -0.03% | 221,591 |
| Sep 16, 2025 | 37.50 | 37.75 | 35.50 | 35.93 | 35.93 | -4.19% | 392,893 |
| Sep 15, 2025 | 37.99 | 38.00 | 36.91 | 37.50 | 37.50 | -1.29% | 666,003 |
| Sep 14, 2025 | 38.09 | 38.50 | 37.75 | 37.99 | 37.99 | -0.26% | 259,239 |
| Sep 11, 2025 | 37.72 | 39.08 | 38.07 | 38.09 | 38.09 | 0.98% | 1,185,000 |
| Sep 10, 2025 | 38.39 | 38.64 | 37.46 | 37.72 | 37.72 | -1.75% | 673,979 |
| Sep 9, 2025 | 36.14 | 38.47 | 36.27 | 38.39 | 38.39 | 6.23% | 1,679,355 |
| Sep 8, 2025 | 34.48 | 36.70 | 34.56 | 36.14 | 36.14 | 4.81% | 1,274,309 |
| Sep 7, 2025 | 34.70 | 35.10 | 33.85 | 34.48 | 34.48 | -0.63% | 326,768 |
| Sep 3, 2025 | 35.40 | 35.99 | 34.70 | 34.70 | 34.70 | -1.98% | 522,908 |
| Sep 2, 2025 | 35.24 | 36.50 | 35.25 | 35.40 | 35.40 | 0.45% | 934,292 |
| Sep 1, 2025 | 33.80 | 35.80 | 33.50 | 35.24 | 35.24 | 4.26% | 1,090,376 |
| Aug 31, 2025 | 32.57 | 35.20 | 32.71 | 33.80 | 33.80 | 3.78% | 1,392,448 |
| Aug 28, 2025 | 32.00 | 32.98 | 31.92 | 32.57 | 32.57 | 1.78% | 291,484 |
| Aug 27, 2025 | 31.77 | 32.40 | 31.61 | 32.00 | 32.00 | 0.72% | 103,767 |
| Aug 26, 2025 | 32.65 | 32.80 | 31.70 | 31.77 | 31.77 | -2.70% | 168,921 |
| Aug 25, 2025 | 32.14 | 33.40 | 32.25 | 32.65 | 32.65 | 1.59% | 438,567 |
| Aug 24, 2025 | 31.53 | 32.50 | 31.61 | 32.14 | 32.14 | 1.93% | 150,819 |
| Aug 21, 2025 | 32.10 | 32.50 | 31.50 | 31.53 | 31.53 | -1.78% | 180,217 |
| Aug 20, 2025 | 33.24 | 33.34 | 32.10 | 32.10 | 32.10 | -3.43% | 345,128 |
| Aug 19, 2025 | 33.15 | 33.65 | 33.05 | 33.24 | 33.24 | 0.27% | 361,265 |
| Aug 18, 2025 | 33.00 | 34.00 | 33.11 | 33.15 | 33.15 | 0.45% | 783,290 |
| Aug 17, 2025 | 32.15 | 33.80 | 32.62 | 33.00 | 33.00 | 2.64% | 1,459,765 |
| Aug 14, 2025 | 30.59 | 32.88 | 30.20 | 32.15 | 32.15 | 5.10% | 1,801,729 |
| Aug 13, 2025 | 31.00 | 31.45 | 30.51 | 30.59 | 30.59 | -1.32% | 88,088 |
| Aug 12, 2025 | 31.03 | 31.18 | 30.82 | 31.00 | 31.00 | -0.10% | 102,444 |
| Aug 11, 2025 | 31.14 | 31.47 | 30.93 | 31.03 | 31.03 | -0.35% | 64,139 |
| Aug 10, 2025 | 31.13 | 31.47 | 31.01 | 31.14 | 31.14 | 0.03% | 65,897 |
| Aug 7, 2025 | 31.24 | 31.56 | 30.91 | 31.13 | 31.13 | -0.35% | 68,901 |
| Aug 6, 2025 | 30.82 | 31.50 | 30.71 | 31.24 | 31.24 | 1.36% | 117,181 |
| Aug 5, 2025 | 30.29 | 31.19 | 30.45 | 30.82 | 30.82 | 1.75% | 288,605 |
| Aug 4, 2025 | 29.96 | 30.80 | 30.00 | 30.29 | 30.29 | 1.10% | 283,066 |
| Aug 3, 2025 | 30.88 | 31.00 | 29.80 | 29.96 | 29.96 | -2.98% | 221,119 |
| Jul 31, 2025 | 30.96 | 31.75 | 30.85 | 30.88 | 30.88 | -0.26% | 208,673 |
| Jul 30, 2025 | 31.60 | 31.85 | 30.84 | 30.96 | 30.96 | -2.03% | 127,060 |
| Jul 29, 2025 | 31.87 | 32.68 | 31.13 | 31.60 | 31.60 | -0.85% | 111,471 |
| Jul 28, 2025 | 32.90 | 33.25 | 31.75 | 31.87 | 31.87 | -3.13% | 173,641 |
| Jul 27, 2025 | 31.89 | 33.25 | 32.02 | 32.90 | 32.90 | 3.17% | 692,495 |
| Jul 23, 2025 | 31.02 | 32.19 | 30.89 | 31.89 | 31.89 | 2.80% | 530,648 |
| Jul 22, 2025 | 30.89 | 31.77 | 30.94 | 31.02 | 31.02 | 0.42% | 158,658 |
| Jul 21, 2025 | 32.28 | 32.59 | 30.55 | 30.89 | 30.89 | -4.31% | 435,454 |
| Jul 20, 2025 | 32.17 | 33.20 | 32.00 | 32.28 | 32.28 | 0.34% | 276,314 |
| Jul 17, 2025 | 32.02 | 32.80 | 31.90 | 32.17 | 32.17 | 0.47% | 187,837 |
| Jul 16, 2025 | 33.03 | 33.20 | 31.90 | 32.02 | 32.02 | -3.06% | 409,847 |
| Jul 15, 2025 | 34.01 | 34.60 | 32.90 | 33.03 | 33.03 | -2.88% | 374,809 |