Al Ahly for Development & Investment (EGX:AFDI)
Egypt
· Delayed Price · Currency is EGP 31.64
+0.04 (0.13%)
At close: Mar 4, 2026
EGX:AFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 31.40 | 31.99 | 31.00 | 31.60 | 31.60 | 0.64% | 122,749 |
| Mar 2, 2026 | 31.15 | 31.99 | 31.17 | 31.40 | 31.40 | 0.80% | 71,027 |
| Mar 1, 2026 | 32.69 | 31.85 | 29.72 | 31.15 | 31.15 | -4.71% | 184,612 |
| Feb 26, 2026 | 32.26 | 33.10 | 31.78 | 32.69 | 32.69 | 1.33% | 148,298 |
| Feb 25, 2026 | 33.03 | 33.40 | 31.24 | 32.26 | 32.26 | -2.33% | 170,819 |
| Feb 24, 2026 | 32.51 | 33.89 | 32.29 | 33.03 | 33.03 | 1.60% | 177,372 |
| Feb 23, 2026 | 32.20 | 32.76 | 31.85 | 32.51 | 32.51 | 0.96% | 95,237 |
| Feb 22, 2026 | 33.22 | 34.15 | 32.16 | 32.20 | 32.20 | -3.07% | 183,817 |
| Feb 19, 2026 | 34.84 | 35.24 | 33.21 | 33.22 | 33.22 | -4.65% | 497,991 |
| Feb 18, 2026 | 33.10 | 35.80 | 33.01 | 34.84 | 34.84 | 5.26% | 1,976,751 |
| Feb 17, 2026 | 32.64 | 33.16 | 32.65 | 33.10 | 33.10 | 1.41% | 233,222 |
| Feb 16, 2026 | 33.52 | 33.70 | 32.60 | 32.64 | 32.64 | -2.63% | 201,749 |
| Feb 15, 2026 | 32.41 | 33.60 | 32.38 | 33.52 | 33.52 | 3.42% | 135,439 |
| Feb 12, 2026 | 32.50 | 32.90 | 32.18 | 32.41 | 32.41 | -0.28% | 67,338 |
| Feb 11, 2026 | 33.00 | 33.40 | 32.40 | 32.50 | 32.50 | -1.52% | 79,737 |
| Feb 10, 2026 | 33.46 | 33.64 | 32.99 | 33.00 | 33.00 | -1.37% | 83,496 |
| Feb 9, 2026 | 33.27 | 33.87 | 33.12 | 33.46 | 33.46 | 0.57% | 122,865 |
| Feb 8, 2026 | 33.19 | 34.23 | 33.08 | 33.27 | 33.27 | 0.24% | 266,619 |
| Feb 5, 2026 | 32.55 | 33.84 | 32.00 | 33.19 | 33.19 | 1.97% | 427,988 |
| Feb 4, 2026 | 32.40 | 32.76 | 32.06 | 32.55 | 32.55 | 0.46% | 127,317 |
| Feb 3, 2026 | 31.41 | 32.47 | 31.49 | 32.40 | 32.40 | 3.15% | 301,919 |
| Feb 2, 2026 | 31.05 | 31.45 | 30.76 | 31.41 | 31.41 | 1.16% | 102,348 |
| Feb 1, 2026 | 30.50 | 31.28 | 30.00 | 31.05 | 31.05 | 1.80% | 124,476 |
| Jan 28, 2026 | 31.47 | 31.50 | 30.30 | 30.50 | 30.50 | -3.08% | 252,932 |
| Jan 27, 2026 | 30.82 | 31.55 | 30.80 | 31.47 | 31.47 | 2.11% | 189,824 |
| Jan 26, 2026 | 31.01 | 31.40 | 30.62 | 30.82 | 30.82 | -0.61% | 112,188 |
| Jan 25, 2026 | 31.59 | 31.99 | 30.93 | 31.01 | 31.01 | -1.84% | 188,947 |
| Jan 22, 2026 | 31.60 | 32.30 | 31.43 | 31.59 | 31.59 | -0.03% | 232,052 |
| Jan 21, 2026 | 31.14 | 32.47 | 31.09 | 31.60 | 31.60 | 1.48% | 214,531 |
| Jan 20, 2026 | 31.56 | 31.80 | 31.01 | 31.14 | 31.14 | -1.33% | 207,146 |
| Jan 19, 2026 | 31.06 | 31.70 | 31.04 | 31.56 | 31.56 | 1.61% | 67,304 |
| Jan 18, 2026 | 30.38 | 31.70 | 30.61 | 31.06 | 31.06 | 2.24% | 37,665 |
| Jan 15, 2026 | 30.87 | 31.74 | 30.25 | 30.38 | 30.38 | -1.59% | 129,691 |
| Jan 14, 2026 | 32.01 | 32.25 | 30.21 | 30.87 | 30.87 | -3.56% | 242,136 |
| Jan 13, 2026 | 32.84 | 33.03 | 31.77 | 32.01 | 32.01 | -2.53% | 175,378 |
| Jan 12, 2026 | 33.20 | 33.60 | 32.77 | 32.84 | 32.84 | -1.08% | 137,677 |
| Jan 11, 2026 | 33.14 | 33.42 | 33.00 | 33.20 | 33.20 | 0.18% | 166,499 |
| Jan 8, 2026 | 33.38 | 33.64 | 33.10 | 33.14 | 33.14 | -0.72% | 147,479 |
| Jan 6, 2026 | 33.61 | 33.90 | 33.12 | 33.38 | 33.38 | -0.68% | 221,280 |
| Jan 5, 2026 | 34.10 | 34.40 | 33.52 | 33.61 | 33.61 | -1.44% | 140,931 |
| Jan 4, 2026 | 33.80 | 34.96 | 33.82 | 34.10 | 34.10 | 0.89% | 301,998 |
| Dec 31, 2025 | 34.24 | 34.50 | 33.72 | 33.80 | 33.80 | -1.29% | 210,185 |
| Dec 30, 2025 | 33.74 | 34.87 | 33.60 | 34.24 | 34.24 | 1.48% | 535,765 |
| Dec 29, 2025 | 34.00 | 34.50 | 33.70 | 33.74 | 33.74 | -0.76% | 132,472 |
| Dec 28, 2025 | 33.99 | 34.30 | 33.80 | 34.00 | 34.00 | 0.03% | 129,461 |
| Dec 25, 2025 | 34.00 | 35.40 | 33.71 | 33.99 | 33.99 | -0.03% | 236,083 |
| Dec 24, 2025 | 34.44 | 34.70 | 34.00 | 34.00 | 34.00 | -1.28% | 214,973 |
| Dec 23, 2025 | 34.47 | 34.85 | 33.89 | 34.44 | 34.44 | -0.09% | 176,277 |
| Dec 22, 2025 | 34.75 | 35.40 | 34.40 | 34.47 | 34.47 | -0.81% | 502,473 |
| Dec 21, 2025 | 33.96 | 34.99 | 34.00 | 34.75 | 34.75 | 2.33% | 436,155 |
| Dec 18, 2025 | 33.19 | 34.15 | 33.03 | 33.96 | 33.96 | 2.32% | 368,967 |
| Dec 17, 2025 | 33.34 | 33.50 | 33.13 | 33.19 | 33.19 | -0.45% | 109,901 |
| Dec 16, 2025 | 33.71 | 33.90 | 33.30 | 33.34 | 33.34 | -1.10% | 100,392 |
| Dec 15, 2025 | 33.60 | 34.06 | 33.59 | 33.71 | 33.71 | 0.33% | 146,631 |
| Dec 14, 2025 | 33.80 | 34.08 | 33.59 | 33.60 | 33.60 | -0.59% | 161,877 |
| Dec 11, 2025 | 33.92 | 34.10 | 33.70 | 33.80 | 33.80 | -0.35% | 207,725 |
| Dec 10, 2025 | 34.00 | 34.50 | 33.91 | 33.92 | 33.92 | -0.24% | 303,514 |
| Dec 9, 2025 | 33.75 | 34.90 | 33.92 | 34.00 | 34.00 | 0.74% | 585,279 |
| Dec 8, 2025 | 33.77 | 34.18 | 33.70 | 33.75 | 33.75 | -0.06% | 187,271 |
| Dec 7, 2025 | 34.10 | 34.70 | 33.60 | 33.77 | 33.77 | -0.97% | 357,446 |
| 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 |