Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.140	1.150	1.130	1.140	1.140	3,761,380
2024-01-21	1.130	1.150	1.130	1.140	1.140	4,648,635
2024-01-18	1.130	1.140	1.120	1.130	1.130	2,010,734
2024-01-17	1.140	1.150	1.130	1.130	1.130	3,443,278
2024-01-16	1.130	1.180	1.130	1.140	1.140	7,824,971
2024-01-15	1.140	1.160	1.130	1.130	1.130	5,624,471
2024-01-14	1.140	1.160	1.140	1.140	1.140	7,679,276
2024-01-11	1.150	1.180	1.130	1.140	1.140	5,122,133
2024-01-10	1.140	1.190	1.120	1.150	1.150	5,135,116
2024-01-09	1.200	1.220	1.140	1.140	1.140	17,056,293
2024-01-08	1.240	1.250	1.190	1.200	1.200	2,545,349
2024-01-04	1.300	1.340	1.240	1.240	1.240	9,881,633
2024-01-03	1.240	1.300	1.190	1.300	1.300	7,851,989
2024-01-02	1.180	1.240	1.170	1.240	1.240	7,761,237
2023-12-31	1.130	1.180	1.100	1.180	1.180	7,741,797
2023-12-28	1.140	1.170	1.080	1.130	1.130	3,452,102
2023-12-27	1.160	1.180	1.130	1.140	1.140	5,107,725
2023-12-26	1.110	1.160	1.070	1.160	1.160	6,870,155
2023-12-25	1.160	1.170	1.110	1.110	1.110	8,662,783
2023-12-24	1.230	1.240	1.160	1.160	1.160	7,418,186
2023-12-21	1.290	1.290	1.220	1.230	1.230	7,222,781
2023-12-20	1.310	1.320	1.240	1.290	1.290	6,358,823
2023-12-19	1.290	1.320	1.220	1.310	1.310	13,216,781
2023-12-18	1.290	1.350	1.270	1.290	1.290	7,003,419
2023-12-17	1.220	1.290	1.200	1.290	1.290	7,874,037
2023-12-14	1.170	1.220	1.160	1.220	1.220	10,631,242
2023-12-13	1.180	1.180	1.120	1.170	1.170	10,591,295
2023-12-12	1.240	1.260	1.180	1.180	1.180	9,475,864
2023-12-11	1.270	1.320	1.210	1.240	1.240	7,750,988
2023-12-10	1.210	1.270	1.210	1.270	1.270	13,775,783
2023-12-07	1.150	1.210	1.100	1.210	1.210	12,085,539
2023-12-06	1.100	1.150	1.100	1.150	1.150	12,391,917
2023-12-05	1.050	1.100	1.050	1.100	1.100	5,955,761
2023-12-04	1.000	1.050	0.980	1.050	1.050	8,114,375
2023-12-03	0.960	1.000	0.930	1.000	1.000	9,865,057
2023-11-30	0.970	0.980	0.930	0.960	0.960	6,492,513
2023-11-29	0.930	0.980	0.880	0.970	0.970	21,032,847
2023-11-28	0.890	0.930	0.880	0.930	0.930	7,610,132
2023-11-27	0.880	0.890	0.880	0.890	0.890	2,694,466
2023-11-26	0.880	0.900	0.870	0.870	0.870	3,455,046
2023-11-23	0.890	0.890	0.870	0.880	0.880	3,013,728
2023-11-22	0.850	0.890	0.830	0.890	0.890	5,870,436
2023-11-21	0.820	0.860	0.820	0.850	0.850	3,073,888
2023-11-20	0.830	0.840	0.810	0.820	0.820	4,328,206
2023-11-19	0.830	0.860	0.830	0.830	0.830	5,429,821
2023-11-16	0.840	0.860	0.830	0.830	0.830	8,763,777
2023-11-15	0.850	0.860	0.830	0.840	0.840	2,978,354
2023-11-14	0.850	0.860	0.840	0.850	0.850	1,720,000
2023-11-13	0.860	0.880	0.850	0.850	0.850	4,533,223
2023-11-12	0.860	0.880	0.860	0.860	0.860	4,280,868
2023-11-09	0.850	0.880	0.850	0.860	0.860	925,137
2023-11-08	0.860	0.870	0.850	0.850	0.850	1,261,236
2023-11-07	0.860	0.880	0.850	0.860	0.860	935,209
2023-11-06	0.870	0.890	0.860	0.860	0.860	1,827,584
2023-11-05	0.870	0.890	0.830	0.870	0.870	3,138,622
2023-11-02	0.880	0.880	0.850	0.870	0.870	2,254,424
2023-11-01	0.910	0.930	0.870	0.880	0.880	4,407,721
2023-10-31	0.960	1.010	0.910	0.910	0.910	14,360,580
2023-10-30	0.910	0.960	0.910	0.960	0.960	1,679,245
2023-10-29	0.870	0.910	0.870	0.910	0.910	9,140,530

← NewerPage 12 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.