Arab Company For Land Reclamation (EGX:EALR)
Egypt
· Delayed Price · Currency is EGP 300.00
-4.20 (-1.38%)
At close: Mar 8, 2026
EGX:EALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 301.10 | 317.79 | 301.13 | 304.20 | 304.20 | 1.03% | 9,346 |
| Mar 4, 2026 | 305.24 | 309.55 | 300.00 | 301.10 | 301.10 | -1.36% | 5,290 |
| Mar 3, 2026 | 310.83 | 314.95 | 303.21 | 305.24 | 305.24 | -1.80% | 4,714 |
| Mar 2, 2026 | 292.19 | 323.94 | 295.00 | 310.83 | 310.83 | 6.38% | 23,759 |
| Mar 1, 2026 | 314.74 | 300.00 | 281.00 | 292.19 | 292.19 | -7.16% | 9,077 |
| Feb 26, 2026 | 321.08 | 325.99 | 310.10 | 314.74 | 314.74 | -1.97% | 3,381 |
| Feb 25, 2026 | 324.81 | 328.80 | 317.00 | 321.08 | 321.08 | -1.15% | 7,616 |
| Feb 24, 2026 | 330.01 | 336.89 | 323.10 | 324.81 | 324.81 | -1.58% | 9,321 |
| Feb 23, 2026 | 324.09 | 341.99 | 322.21 | 330.01 | 330.01 | 1.83% | 19,241 |
| Feb 22, 2026 | 328.12 | 338.00 | 324.00 | 324.09 | 324.09 | -1.23% | 4,166 |
| Feb 19, 2026 | 335.17 | 340.00 | 326.50 | 328.12 | 328.12 | -2.10% | 8,293 |
| Feb 18, 2026 | 328.14 | 347.00 | 326.00 | 335.17 | 335.17 | 2.14% | 42,410 |
| Feb 17, 2026 | 329.42 | 335.00 | 328.00 | 328.14 | 328.14 | -0.39% | 10,970 |
| Feb 16, 2026 | 332.99 | 334.91 | 328.11 | 329.42 | 329.42 | -1.07% | 7,279 |
| Feb 15, 2026 | 334.50 | 341.80 | 332.00 | 332.99 | 332.99 | -0.45% | 15,056 |
| Feb 12, 2026 | 335.70 | 342.50 | 325.00 | 334.50 | 334.50 | -0.36% | 11,070 |
| Feb 11, 2026 | 340.00 | 342.88 | 335.30 | 335.70 | 335.70 | -1.26% | 8,545 |
| Feb 10, 2026 | 342.64 | 345.90 | 339.00 | 340.00 | 340.00 | -0.77% | 6,637 |
| Feb 9, 2026 | 343.32 | 345.80 | 342.00 | 342.64 | 342.64 | -0.20% | 2,986 |
| Feb 8, 2026 | 347.10 | 352.00 | 342.10 | 343.32 | 343.32 | -1.09% | 6,259 |
| Feb 5, 2026 | 353.29 | 357.90 | 346.05 | 347.10 | 347.10 | -1.75% | 6,198 |
| Feb 4, 2026 | 342.01 | 365.97 | 343.21 | 353.29 | 353.29 | 3.30% | 23,869 |
| Feb 3, 2026 | 337.44 | 362.25 | 340.00 | 342.01 | 342.01 | 1.35% | 52,191 |
| Feb 2, 2026 | 336.77 | 350.00 | 333.10 | 337.44 | 337.44 | 0.20% | 27,941 |
| Feb 1, 2026 | 334.03 | 347.99 | 330.05 | 336.77 | 336.77 | 0.82% | 5,009 |
| Jan 28, 2026 | 336.83 | 341.90 | 332.00 | 334.03 | 334.03 | -0.83% | 7,747 |
| Jan 27, 2026 | 338.46 | 344.89 | 324.00 | 336.83 | 336.83 | -0.48% | 8,726 |
| Jan 26, 2026 | 348.02 | 353.00 | 336.30 | 338.46 | 338.46 | -2.75% | 23,090 |
| Jan 25, 2026 | 361.24 | 364.49 | 345.20 | 348.02 | 348.02 | -3.66% | 18,475 |
| Jan 22, 2026 | 335.69 | 377.00 | 335.69 | 361.24 | 361.24 | 7.61% | 69,169 |
| Jan 21, 2026 | 339.05 | 342.40 | 335.00 | 335.69 | 335.69 | -0.99% | 3,183 |
| Jan 20, 2026 | 339.76 | 343.95 | 338.00 | 339.05 | 339.05 | -0.21% | 6,040 |
| Jan 19, 2026 | 339.28 | 344.00 | 338.11 | 339.76 | 339.76 | 0.14% | 3,537 |
| Jan 18, 2026 | 335.46 | 344.00 | 336.00 | 339.28 | 339.28 | 1.14% | 2,091 |
| Jan 15, 2026 | 335.00 | 354.80 | 335.00 | 335.46 | 335.46 | 0.14% | 19,660 |
| Jan 14, 2026 | 356.44 | 360.00 | 329.00 | 335.00 | 335.00 | -6.02% | 13,692 |
| Jan 13, 2026 | 359.72 | 364.00 | 353.00 | 356.44 | 356.44 | -0.91% | 3,333 |
| Jan 12, 2026 | 357.13 | 368.00 | 357.00 | 359.72 | 359.72 | 0.73% | 7,267 |
| Jan 11, 2026 | 360.13 | 364.00 | 356.00 | 357.13 | 357.13 | -0.83% | 5,972 |
| Jan 8, 2026 | 363.00 | 367.75 | 360.00 | 360.13 | 360.13 | -0.79% | 4,385 |
| Jan 6, 2026 | 362.51 | 370.00 | 356.00 | 363.00 | 363.00 | 0.14% | 16,216 |
| Jan 5, 2026 | 369.21 | 372.97 | 315.00 | 362.51 | 362.51 | -1.81% | 20,136 |
| Jan 4, 2026 | 370.84 | 379.50 | 366.11 | 369.21 | 369.21 | -0.44% | 4,550 |
| Dec 31, 2025 | 379.47 | 385.00 | 365.00 | 370.84 | 370.84 | -2.27% | 8,366 |
| Dec 30, 2025 | 378.38 | 390.00 | 375.00 | 379.47 | 379.47 | 0.29% | 10,007 |
| Dec 29, 2025 | 381.20 | 387.00 | 376.20 | 378.38 | 378.38 | -0.74% | 8,388 |
| Dec 28, 2025 | 381.87 | 394.00 | 380.00 | 381.20 | 381.20 | -0.18% | 23,108 |
| Dec 25, 2025 | 364.99 | 409.99 | 365.00 | 381.87 | 381.87 | 4.62% | 114,553 |
| Dec 24, 2025 | 364.06 | 368.00 | 363.00 | 364.99 | 364.99 | 0.26% | 6,126 |
| Dec 23, 2025 | 364.38 | 369.00 | 362.05 | 364.06 | 364.06 | -0.09% | 4,072 |
| Dec 22, 2025 | 356.69 | 373.00 | 356.75 | 364.38 | 364.38 | 2.16% | 12,295 |
| Dec 21, 2025 | 362.23 | 366.00 | 352.21 | 356.69 | 356.69 | -1.53% | 8,193 |
| Dec 18, 2025 | 362.14 | 379.00 | 361.11 | 362.23 | 362.23 | 0.02% | 31,810 |
| Dec 17, 2025 | 324.08 | 370.00 | 330.00 | 362.14 | 362.14 | 11.74% | 39,311 |
| Dec 16, 2025 | 361.82 | 365.90 | 305.66 | 324.08 | 324.08 | -10.43% | 11,403 |
| Dec 15, 2025 | 363.41 | 365.98 | 359.00 | 361.82 | 361.82 | -0.44% | 9,199 |
| Dec 14, 2025 | 362.55 | 367.70 | 361.60 | 363.41 | 363.41 | 0.24% | 7,272 |
| Dec 11, 2025 | 366.51 | 371.00 | 362.00 | 362.55 | 362.55 | -1.08% | 8,528 |
| Dec 10, 2025 | 363.07 | 377.80 | 365.31 | 366.51 | 366.51 | 0.95% | 16,997 |
| Dec 9, 2025 | 359.31 | 380.40 | 359.40 | 363.07 | 363.07 | 1.05% | 61,007 |
| Dec 8, 2025 | 358.53 | 367.90 | 359.00 | 359.31 | 359.31 | 0.22% | 21,349 |
| Dec 7, 2025 | 363.37 | 369.60 | 358.02 | 358.53 | 358.53 | -1.33% | 16,828 |
| Dec 4, 2025 | 365.73 | 372.00 | 362.50 | 363.37 | 363.37 | -0.65% | 13,461 |
| Dec 3, 2025 | 362.98 | 395.00 | 361.00 | 365.73 | 365.73 | 0.76% | 60,690 |
| Dec 2, 2025 | 365.78 | 372.00 | 360.50 | 362.98 | 362.98 | -0.77% | 14,700 |
| Dec 1, 2025 | 376.03 | 379.00 | 365.11 | 365.78 | 365.78 | -2.73% | 28,441 |
| Nov 30, 2025 | 370.00 | 388.00 | 370.15 | 376.03 | 376.03 | 1.63% | 34,735 |
| Nov 27, 2025 | 370.23 | 377.10 | 366.00 | 370.00 | 370.00 | -0.06% | 24,023 |
| Nov 26, 2025 | 387.53 | 397.00 | 370.00 | 370.23 | 370.23 | -4.46% | 45,665 |
| Nov 25, 2025 | 362.18 | 405.00 | 360.08 | 387.53 | 387.53 | 7.00% | 133,691 |
| Nov 24, 2025 | 374.16 | 379.00 | 357.00 | 362.18 | 362.18 | -3.20% | 35,595 |
| Nov 23, 2025 | 381.64 | 389.90 | 365.00 | 374.16 | 374.16 | -1.96% | 41,655 |
| Nov 20, 2025 | 398.90 | 409.00 | 378.00 | 381.64 | 381.64 | -4.33% | 79,773 |
| Nov 19, 2025 | 356.22 | 414.00 | 371.00 | 398.90 | 398.90 | 11.98% | 189,393 |
| Nov 18, 2025 | 374.19 | 394.99 | 355.00 | 356.22 | 356.22 | -4.80% | 140,159 |
| Nov 17, 2025 | 311.90 | 374.28 | 306.00 | 374.19 | 374.19 | 19.97% | 249,310 |
| Nov 16, 2025 | 324.90 | 334.90 | 311.05 | 311.90 | 311.90 | -4.00% | 31,018 |
| Nov 13, 2025 | 293.91 | 350.00 | 287.00 | 324.90 | 324.90 | 10.54% | 177,211 |
| Nov 12, 2025 | 297.66 | 304.40 | 293.10 | 293.91 | 293.91 | -1.26% | 12,943 |
| Nov 11, 2025 | 302.92 | 308.87 | 296.28 | 297.66 | 297.66 | -1.74% | 13,123 |
| Nov 10, 2025 | 302.93 | 311.00 | 301.41 | 302.92 | 302.92 | - | 20,551 |
| Nov 9, 2025 | 314.00 | 325.00 | 301.33 | 302.93 | 302.93 | -3.53% | 27,931 |
| Nov 6, 2025 | 311.43 | 340.00 | 309.00 | 314.00 | 314.00 | 0.83% | 58,751 |
| Nov 5, 2025 | 301.54 | 348.80 | 298.00 | 311.43 | 311.43 | 3.28% | 102,466 |
| Nov 4, 2025 | 316.50 | 323.99 | 298.00 | 301.54 | 301.54 | -4.73% | 50,899 |
| Nov 3, 2025 | 302.10 | 350.00 | 305.00 | 316.50 | 316.50 | 4.77% | 192,787 |
| Nov 2, 2025 | 251.75 | 302.10 | 251.76 | 302.10 | 302.10 | 20.00% | 115,576 |
| Oct 30, 2025 | 246.80 | 262.80 | 246.00 | 251.75 | 251.75 | 2.01% | 28,722 |
| Oct 29, 2025 | 248.59 | 252.90 | 246.10 | 246.80 | 246.80 | -0.72% | 4,360 |
| Oct 28, 2025 | 262.61 | 264.97 | 237.66 | 248.59 | 248.59 | -5.34% | 11,490 |
| Oct 27, 2025 | 262.08 | 269.00 | 261.11 | 262.61 | 262.61 | 0.20% | 10,776 |
| Oct 26, 2025 | 266.21 | 269.90 | 260.11 | 262.08 | 262.08 | -1.55% | 8,557 |
| Oct 23, 2025 | 271.49 | 280.00 | 265.00 | 266.21 | 266.21 | -1.94% | 21,568 |
| Oct 22, 2025 | 274.17 | 286.00 | 270.00 | 271.49 | 271.49 | -0.98% | 50,209 |
| Oct 21, 2025 | 277.53 | 282.00 | 273.00 | 274.17 | 274.17 | -1.21% | 33,260 |
| Oct 20, 2025 | 277.06 | 282.49 | 276.25 | 277.53 | 277.53 | 0.17% | 9,775 |
| Oct 19, 2025 | 275.52 | 284.00 | 275.52 | 277.06 | 277.06 | 0.56% | 14,209 |
| Oct 16, 2025 | 280.05 | 283.00 | 275.00 | 275.52 | 275.52 | -1.62% | 10,689 |
| Oct 15, 2025 | 280.04 | 287.00 | 279.00 | 280.05 | 280.05 | - | 25,389 |
| Oct 14, 2025 | 279.33 | 285.00 | 279.11 | 280.04 | 280.04 | 0.25% | 12,714 |