Egyptian Real Estate Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.730	0.760	0.730	0.750	0.750	8,405,633
2024-07-29	0.730	0.750	0.720	0.730	0.730	2,958,121
2024-07-28	0.750	0.750	0.720	0.730	0.730	5,267,845
2024-07-24	0.770	0.780	0.750	0.750	0.750	6,027,785
2024-07-23	0.810	0.850	0.770	0.770	0.770	13,602,270
2024-07-22	0.800	0.840	0.800	0.810	0.810	6,611,150
2024-07-21	0.760	0.800	0.760	0.800	0.800	9,608,364
2024-07-18	0.730	0.760	0.730	0.760	0.760	20,120,517
2024-07-17	0.730	0.760	0.730	0.730	0.730	2,364,232
2024-07-16	0.690	0.730	0.690	0.730	0.730	3,364,952
2024-07-15	0.660	0.690	0.660	0.690	0.690	18,991,500
2024-07-14	0.660	0.680	0.660	0.660	0.660	3,085,515
2024-07-10	0.660	0.680	0.660	0.660	0.660	3,894,236
2024-07-09	0.670	0.680	0.660	0.660	0.660	5,247,282
2024-07-08	0.680	0.690	0.670	0.670	0.670	3,572,315
2024-07-07	0.680	0.690	0.680	0.680	0.680	3,327,905
2024-07-04	0.680	0.700	0.680	0.680	0.680	4,815,948
2024-07-03	0.680	0.690	0.680	0.680	0.680	4,125,177
2024-07-02	0.690	0.700	0.680	0.680	0.680	3,085,972
2024-07-01	0.680	0.690	0.680	0.690	0.690	2,725,849
2024-06-27	0.680	0.700	0.670	0.680	0.680	4,240,505
2024-06-26	0.690	0.700	0.660	0.680	0.680	11,012,552
2024-06-25	0.700	0.700	0.680	0.690	0.690	822,768
2024-06-24	0.700	0.710	0.690	0.700	0.700	3,003,541
2024-06-23	0.690	0.710	0.690	0.700	0.700	5,028,635
2024-06-13	0.680	0.710	0.660	0.690	0.690	2,392,539
2024-06-12	0.680	0.690	0.680	0.680	0.680	3,607,953
2024-06-11	0.660	0.690	0.660	0.680	0.680	3,130,398
2024-06-10	0.690	0.700	0.660	0.660	0.660	9,745,089
2024-06-09	0.720	0.740	0.690	0.690	0.690	7,037,230
2024-06-06	0.740	0.780	0.700	0.720	0.720	9,470,496
2024-06-05	0.780	0.800	0.740	0.740	0.740	7,076,511
2024-06-04	0.780	0.800	0.750	0.780	0.780	2,874,917
2024-06-03	0.820	0.830	0.780	0.780	0.780	2,846,606
2024-06-02	0.830	0.860	0.820	0.820	0.820	1,310,013
2024-05-30	0.860	0.880	0.820	0.830	0.830	1,274,686
2024-05-29	0.900	0.920	0.860	0.860	0.860	1,910,326
2024-05-28	0.880	0.920	0.840	0.900	0.900	1,837,107
2024-05-27	0.850	0.890	0.850	0.880	0.880	7,264,759
2024-05-26	0.810	0.850	0.800	0.850	0.850	4,875,758
2024-05-23	0.770	0.810	0.770	0.810	0.810	2,386,923
2024-05-22	0.790	0.790	0.760	0.770	0.770	1,304,227
2024-05-21	0.790	0.810	0.780	0.790	0.790	1,427,097
2024-05-20	0.810	0.830	0.780	0.790	0.790	2,912,201
2024-05-19	0.770	0.810	0.770	0.810	0.810	6,680,103
2024-05-16	0.740	0.770	0.740	0.770	0.770	4,393,960
2024-05-15	0.700	0.740	0.690	0.740	0.740	28,929,814
2024-05-14	0.720	0.730	0.700	0.700	0.700	5,120,161
2024-05-13	0.760	0.790	0.720	0.720	0.720	7,201,049
2024-05-12	0.800	0.820	0.760	0.760	0.760	3,672,436
2024-05-09	0.820	0.840	0.800	0.800	0.800	3,177,073
2024-05-08	0.850	0.890	0.820	0.820	0.820	1,829,592
2024-05-07	0.810	0.850	0.810	0.850	0.850	2,175,682
2024-05-02	0.820	0.840	0.810	0.810	0.810	440,867
2024-05-01	0.820	0.820	0.810	0.810	0.810	4,333,038
2024-04-30	0.840	0.870	0.810	0.820	0.820	1,551,815
2024-04-29	0.840	0.870	0.840	0.840	0.840	2,283,316
2024-04-28	0.880	0.900	0.840	0.840	0.840	595,713
2024-04-24	0.920	0.920	0.880	0.880	0.880	2,076,728
2024-04-23	0.970	0.970	0.920	0.920	0.920	1,898,073

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-16	0.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.