Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	1.020	1.020	0.970	0.970	0.970	2,155,961
2024-04-21	1.020	1.040	0.980	1.020	1.020	3,084,548
2024-04-18	0.980	1.020	0.930	1.020	1.020	7,861,956
2024-04-17	0.930	0.980	0.930	0.980	0.980	6,711,101
2024-04-16	0.890	0.930	0.890	0.930	0.930	7,979,682
2024-04-15	0.850	0.890	0.850	0.890	0.890	3,643,608
2024-04-08	0.810	0.850	0.800	0.850	0.850	3,065,582
2024-04-07	0.810	0.820	0.800	0.810	0.810	778,996
2024-04-04	0.820	0.820	0.800	0.810	0.810	777,719
2024-04-03	0.820	0.820	0.800	0.820	0.820	292,492
2024-04-02	0.810	0.830	0.800	0.820	0.820	909,964
2024-04-01	0.800	0.820	0.790	0.810	0.810	456,635
2024-03-31	0.810	0.830	0.790	0.800	0.800	1,338,503
2024-03-28	0.790	0.820	0.790	0.810	0.810	1,332,418
2024-03-27	0.800	0.810	0.790	0.790	0.790	911,341
2024-03-26	0.800	0.810	0.790	0.800	0.800	827,111
2024-03-25	0.790	0.810	0.780	0.800	0.800	586,082
2024-03-24	0.780	0.810	0.780	0.790	0.790	666,598
2024-03-21	0.770	0.790	0.750	0.780	0.780	1,106,289
2024-03-20	0.760	0.780	0.760	0.770	0.770	491,289
2024-03-19	0.780	0.780	0.750	0.760	0.760	770,066
2024-03-18	0.820	0.830	0.780	0.780	0.780	1,674,735
2024-03-17	0.820	0.840	0.810	0.820	0.820	564,849
2024-03-14	0.810	0.840	0.810	0.820	0.820	625,231
2024-03-13	0.850	0.850	0.810	0.810	0.810	2,249,393
2024-03-12	0.870	0.880	0.840	0.850	0.850	1,218,508
2024-03-11	0.880	0.900	0.840	0.870	0.870	3,150,743
2024-03-10	0.880	0.910	0.860	0.880	0.880	2,439,653
2024-03-07	0.890	0.900	0.860	0.880	0.880	2,322,612
2024-03-06	0.920	0.920	0.890	0.890	0.890	2,329,420
2024-03-05	0.910	0.940	0.900	0.930	0.930	3,367,068
2024-03-04	0.900	0.910	0.860	0.910	0.910	2,885,540
2024-03-03	0.920	0.920	0.890	0.900	0.900	2,017,896
2024-02-29	0.890	0.930	0.870	0.920	0.920	4,924,324
2024-02-28	0.910	0.940	0.880	0.890	0.890	4,393,754
2024-02-27	0.930	0.950	0.900	0.910	0.910	5,714,752
2024-02-26	0.940	0.970	0.910	0.930	0.930	2,590,792
2024-02-25	0.990	0.990	0.940	0.940	0.940	5,719,412
2024-02-22	0.990	1.010	0.970	0.990	0.990	3,546,329
2024-02-21	1.020	1.020	0.980	0.990	0.990	4,247,065
2024-02-20	0.970	1.020	0.960	1.020	1.020	5,730,292
2024-02-19	0.980	1.000	0.950	0.970	0.970	4,049,151
2024-02-18	0.930	0.980	0.930	0.980	0.980	9,101,266
2024-02-15	0.940	0.940	0.930	0.930	0.930	6,039,283
2024-02-14	0.940	0.940	0.920	0.940	0.940	4,636,532
2024-02-13	0.930	0.950	0.920	0.940	0.940	6,616,359
2024-02-12	0.930	0.940	0.900	0.930	0.930	8,385,581
2024-02-11	0.890	0.930	0.860	0.930	0.930	11,864,105
2024-02-08	0.930	0.940	0.890	0.890	0.890	25,983,295
2024-02-07	0.980	0.980	0.930	0.930	0.930	10,384,712
2024-02-06	1.000	1.020	0.980	0.980	0.980	3,810,115
2024-02-05	1.000	1.030	1.000	1.000	1.000	6,465,052
2024-02-04	1.030	1.030	0.980	1.000	1.000	3,247,574
2024-02-01	1.070	1.070	1.010	1.030	1.030	8,281,048
2024-01-31	1.120	1.130	1.070	1.070	1.070	2,685,743
2024-01-30	1.100	1.130	1.100	1.120	1.120	3,380,828
2024-01-29	1.110	1.140	1.090	1.100	1.100	4,001,937
2024-01-28	1.100	1.120	1.090	1.110	1.110	5,438,420
2024-01-24	1.080	1.130	1.070	1.100	1.100	4,079,058
2024-01-23	1.140	1.140	1.080	1.080	1.080	11,515,900

← NewerPage 11 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.