Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.830	0.870	0.810	0.870	0.870	8,519,436
2023-10-25	0.790	0.830	0.790	0.830	0.830	3,884,694
2023-10-24	0.790	0.800	0.780	0.790	0.790	1,636,275
2023-10-23	0.790	0.810	0.780	0.790	0.790	2,778,969
2023-10-22	0.800	0.810	0.790	0.790	0.790	2,227,968
2023-10-19	0.800	0.820	0.780	0.800	0.800	1,840,981
2023-10-18	0.780	0.820	0.770	0.800	0.800	3,526,483
2023-10-17	0.740	0.780	0.730	0.780	0.780	5,051,205
2023-10-16	0.760	0.760	0.720	0.740	0.740	2,466,594
2023-10-15	0.770	0.780	0.750	0.760	0.760	1,349,646
2023-10-12	0.770	0.780	0.760	0.770	0.770	622,404
2023-10-11	0.770	0.790	0.760	0.770	0.770	509,007
2023-10-10	0.760	0.780	0.750	0.770	0.770	399,484
2023-10-09	0.760	0.770	0.730	0.760	0.760	317,423
2023-10-08	0.800	0.810	0.760	0.760	0.760	2,055,469
2023-10-04	0.820	0.820	0.790	0.800	0.800	843,184
2023-10-03	0.810	0.840	0.780	0.820	0.820	1,450,681
2023-10-02	0.780	0.820	0.760	0.810	0.810	1,260,043
2023-10-01	0.790	0.800	0.780	0.780	0.780	1,519,383
2023-09-27	0.800	0.800	0.780	0.790	0.790	922,191
2023-09-26	0.800	0.810	0.790	0.800	0.800	734,897
2023-09-25	0.810	0.820	0.790	0.800	0.800	525,883
2023-09-24	0.800	0.820	0.800	0.810	0.810	855,586
2023-09-21	0.800	0.810	0.790	0.800	0.800	606,815
2023-09-20	0.820	0.830	0.790	0.800	0.800	1,706,766
2023-09-19	0.860	0.860	0.810	0.820	0.820	3,093,261
2023-09-18	0.820	0.860	0.800	0.860	0.860	5,119,551
2023-09-17	0.810	0.830	0.800	0.820	0.820	596,091
2023-09-14	0.800	0.820	0.800	0.810	0.810	999,291
2023-09-13	0.800	0.810	0.800	0.800	0.800	792,827
2023-09-12	0.800	0.810	0.790	0.800	0.800	738,733
2023-09-11	0.800	0.810	0.800	0.800	0.800	444,858
2023-09-10	0.800	0.810	0.800	0.800	0.800	287,930
2023-09-07	0.800	0.810	0.800	0.800	0.800	561,487
2023-09-06	0.810	0.820	0.800	0.800	0.800	895,728
2023-09-05	0.800	0.830	0.800	0.810	0.810	1,498,424
2023-09-04	0.820	0.830	0.800	0.800	0.800	2,614,799
2023-09-03	0.830	0.850	0.810	0.820	0.820	1,208,184
2023-08-31	0.850	0.860	0.830	0.830	0.830	1,572,263
2023-08-30	0.830	0.850	0.830	0.850	0.850	1,411,946
2023-08-29	0.840	0.850	0.820	0.830	0.830	1,462,841
2023-08-28	0.840	0.880	0.830	0.840	0.840	3,698,872
2023-08-27	0.800	0.840	0.800	0.840	0.840	4,188,427
2023-08-24	0.810	0.810	0.800	0.800	0.800	1,022,563
2023-08-23	0.810	0.840	0.800	0.810	0.810	3,219,279
2023-08-22	0.810	0.820	0.810	0.810	0.810	1,310,561
2023-08-21	0.830	0.830	0.800	0.810	0.810	3,212,887
2023-08-20	0.830	0.840	0.820	0.830	0.830	1,121,433
2023-08-17	0.830	0.840	0.810	0.830	0.830	1,348,612
2023-08-16	0.840	0.880	0.830	0.830	0.830	4,472,738
2023-08-15	0.800	0.840	0.800	0.840	0.840	6,295,275
2023-08-14	0.760	0.800	0.760	0.800	0.800	2,171,570
2023-08-13	0.790	0.800	0.750	0.760	0.760	2,282,594
2023-08-10	0.780	0.820	0.780	0.790	0.790	1,331,543
2023-08-09	0.780	0.790	0.780	0.780	0.780	307,753
2023-08-08	0.790	0.800	0.780	0.780	0.780	901,396
2023-08-07	0.790	0.800	0.790	0.790	0.790	750,850
2023-08-06	0.790	0.800	0.780	0.790	0.790	273,526
2023-08-03	0.800	0.810	0.780	0.790	0.790	927,094
2023-08-02	0.830	0.840	0.800	0.800	0.800	1,800,906

← NewerPage 13 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.