Arab Company For Land Reclamation (EGX:EALR)
Egypt
· Delayed Price · Currency is EGP 363.37
-2.36 (-0.65%)
At close: Dec 4, 2025
EGX:EALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 281.99 | 283.51 | 279.00 | 279.33 | 279.33 | -0.94% | 11,672 |
| Oct 12, 2025 | 279.61 | 283.84 | 277.50 | 281.99 | 281.99 | 0.85% | 5,102 |
| Oct 8, 2025 | 279.94 | 283.00 | 278.26 | 279.61 | 279.61 | -0.12% | 3,758 |
| Oct 7, 2025 | 281.04 | 286.48 | 278.26 | 279.94 | 279.94 | -0.39% | 7,994 |
| Oct 6, 2025 | 284.12 | 289.60 | 280.35 | 281.04 | 281.04 | -1.08% | 12,974 |
| Oct 5, 2025 | 286.01 | 295.00 | 280.00 | 284.12 | 284.12 | -0.66% | 13,613 |
| Oct 2, 2025 | 276.74 | 305.00 | 272.51 | 286.01 | 286.01 | 3.35% | 90,342 |
| Oct 1, 2025 | 280.78 | 283.50 | 274.00 | 276.74 | 276.74 | -1.44% | 12,842 |
| Sep 30, 2025 | 282.44 | 293.00 | 280.25 | 280.78 | 280.78 | -0.59% | 15,809 |
| Sep 29, 2025 | 282.84 | 294.90 | 276.11 | 282.44 | 282.44 | -0.14% | 26,573 |
| Sep 28, 2025 | 285.01 | 288.99 | 280.16 | 282.84 | 282.84 | -0.76% | 10,333 |
| Sep 25, 2025 | 292.04 | 297.00 | 285.00 | 285.01 | 285.01 | -2.41% | 19,124 |
| Sep 24, 2025 | 293.44 | 304.90 | 291.61 | 292.04 | 292.04 | -0.48% | 15,156 |
| Sep 23, 2025 | 303.91 | 310.00 | 290.10 | 293.44 | 293.44 | -3.45% | 24,322 |
| Sep 22, 2025 | 307.82 | 313.99 | 295.00 | 303.91 | 303.91 | -1.27% | 32,356 |
| Sep 21, 2025 | 300.89 | 324.00 | 302.01 | 307.82 | 307.82 | 2.30% | 31,054 |
| Sep 18, 2025 | 313.65 | 330.00 | 300.00 | 300.89 | 300.89 | -4.07% | 37,099 |
| Sep 17, 2025 | 290.08 | 323.90 | 290.40 | 313.65 | 313.65 | 8.13% | 78,929 |
| Sep 16, 2025 | 302.79 | 313.50 | 290.00 | 290.08 | 290.08 | -4.20% | 24,720 |
| Sep 15, 2025 | 310.98 | 317.25 | 301.45 | 302.79 | 302.79 | -2.63% | 18,709 |
| Sep 14, 2025 | 317.10 | 333.00 | 310.00 | 310.98 | 310.98 | -1.93% | 31,906 |
| Sep 11, 2025 | 313.79 | 339.99 | 303.26 | 317.10 | 317.10 | 1.05% | 53,786 |
| Sep 10, 2025 | 335.52 | 346.90 | 295.00 | 313.79 | 313.79 | -6.48% | 47,340 |
| Sep 9, 2025 | 327.07 | 389.40 | 321.25 | 335.52 | 335.52 | 2.58% | 123,850 |
| Sep 8, 2025 | 272.56 | 327.07 | 273.00 | 327.07 | 327.07 | 20.00% | 40,278 |
| Sep 7, 2025 | 307.28 | 314.80 | 268.00 | 272.56 | 272.56 | -11.30% | 25,064 |
| Sep 3, 2025 | 327.98 | 350.00 | 303.00 | 307.28 | 307.28 | -6.31% | 34,209 |
| Sep 2, 2025 | 308.92 | 370.00 | 312.00 | 327.98 | 327.98 | 6.17% | 58,827 |
| Sep 1, 2025 | 367.20 | 377.75 | 296.15 | 308.92 | 308.92 | -15.87% | 102,091 |
| Aug 31, 2025 | 459.00 | 547.00 | 367.20 | 367.20 | 367.20 | -20.00% | 115,486 |
| Aug 28, 2025 | 382.50 | 459.00 | 422.00 | 459.00 | 459.00 | 20.00% | 46,203 |
| Aug 27, 2025 | 318.75 | 382.50 | 340.00 | 382.50 | 382.50 | 20.00% | 43,057 |
| Aug 26, 2025 | 265.63 | 318.75 | 286.01 | 318.75 | 318.75 | 20.00% | 29,043 |
| Aug 25, 2025 | 221.36 | 265.63 | 224.51 | 265.63 | 265.63 | 20.00% | 42,399 |
| Aug 24, 2025 | 184.47 | 221.36 | 202.11 | 221.36 | 221.36 | 20.00% | 18,541 |
| Aug 21, 2025 | 153.73 | 184.47 | 157.00 | 184.47 | 184.47 | 20.00% | 69,097 |
| Aug 20, 2025 | 128.11 | 153.73 | 153.73 | 153.73 | 153.73 | 20.00% | 13,177 |
| Aug 19, 2025 | 106.76 | 128.11 | 122.00 | 128.11 | 128.11 | 20.00% | 38,754 |
| Aug 18, 2025 | 110.32 | 119.99 | 106.00 | 106.76 | 106.76 | -3.23% | 48,908 |
| Aug 17, 2025 | 97.09 | 116.50 | 95.00 | 110.32 | 110.32 | 13.63% | 68,498 |
| Aug 14, 2025 | 97.09 | 98.00 | 94.80 | 97.09 | 97.09 | - | 676 |
| Aug 13, 2025 | 97.84 | 101.00 | 95.00 | 97.09 | 97.09 | -0.77% | 7,687 |
| Aug 12, 2025 | 95.25 | 99.50 | 93.02 | 97.84 | 97.84 | 2.72% | 7,950 |
| Aug 11, 2025 | 95.12 | 96.50 | 94.31 | 95.25 | 95.25 | 0.14% | 5,125 |
| Aug 10, 2025 | 95.12 | 96.70 | 94.11 | 95.12 | 95.12 | - | 2,042 |
| Aug 7, 2025 | 95.82 | 95.80 | 94.00 | 95.12 | 95.12 | -0.73% | 3,736 |
| Aug 6, 2025 | 90.83 | 99.60 | 92.00 | 95.82 | 95.82 | 5.49% | 10,547 |
| Aug 5, 2025 | 90.83 | 94.00 | 91.21 | 90.83 | 90.83 | - | 2,431 |
| Aug 4, 2025 | 93.57 | 94.50 | 90.00 | 90.83 | 90.83 | -2.93% | 8,799 |
| Aug 3, 2025 | 93.57 | 96.98 | 91.01 | 93.57 | 93.57 | - | 1,143 |
| Jul 31, 2025 | 94.55 | 97.00 | 88.01 | 93.57 | 93.57 | -1.04% | 3,557 |
| Jul 30, 2025 | 94.55 | 97.80 | 93.00 | 94.55 | 94.55 | - | 1,739 |
| Jul 29, 2025 | 94.62 | 102.38 | 93.12 | 94.55 | 94.55 | -0.07% | 15,724 |
| Jul 28, 2025 | 94.62 | 95.49 | 93.00 | 94.62 | 94.62 | - | 2,629 |
| Jul 27, 2025 | 97.04 | 96.90 | 94.00 | 94.62 | 94.62 | -2.49% | 3,415 |
| Jul 23, 2025 | 97.04 | 96.99 | 94.00 | 97.04 | 97.04 | - | 2,200 |
| Jul 22, 2025 | 97.04 | 97.73 | 93.50 | 97.04 | 97.04 | - | 2,891 |
| Jul 21, 2025 | 98.01 | 99.80 | 86.33 | 97.04 | 97.04 | -0.99% | 6,766 |
| Jul 20, 2025 | 99.91 | 99.90 | 97.11 | 98.01 | 98.01 | -1.90% | 4,210 |
| Jul 17, 2025 | 98.85 | 102.38 | 97.52 | 99.91 | 99.91 | 1.07% | 3,963 |
| Jul 16, 2025 | 100.70 | 102.99 | 97.50 | 98.85 | 98.85 | -1.84% | 3,555 |
| Jul 15, 2025 | 101.37 | 105.00 | 97.13 | 100.70 | 100.70 | -0.66% | 9,884 |