Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.830	0.840	0.800	0.800	0.800	1,800,906
2023-08-01	0.790	0.830	0.770	0.830	0.830	4,106,608
2023-07-31	0.790	0.800	0.780	0.790	0.790	268,622
2023-07-30	0.780	0.800	0.770	0.790	0.790	1,016,812
2023-07-27	0.790	0.790	0.770	0.780	0.780	597,022
2023-07-26	0.790	0.790	0.760	0.790	0.790	322,789
2023-07-25	0.790	0.810	0.780	0.790	0.790	336,293
2023-07-24	0.780	0.790	0.780	0.790	0.790	411,954
2023-07-19	0.780	0.790	0.770	0.780	0.780	342,961
2023-07-18	0.780	0.800	0.780	0.780	0.780	326,705
2023-07-17	0.770	0.790	0.770	0.780	0.780	390,974
2023-07-16	0.780	0.780	0.770	0.770	0.770	469,231
2023-07-13	0.780	0.780	0.770	0.780	0.780	361,712
2023-07-12	0.770	0.790	0.770	0.780	0.780	534,029
2023-07-11	0.760	0.790	0.760	0.770	0.770	718,362
2023-07-10	0.760	0.780	0.730	0.760	0.760	820,235
2023-07-09	0.800	0.810	0.760	0.760	0.760	1,190,964
2023-07-06	0.810	0.820	0.790	0.800	0.800	1,265,999
2023-07-05	0.820	0.820	0.800	0.810	0.810	812,233
2023-07-04	0.830	0.840	0.810	0.820	0.820	2,306,341
2023-06-26	0.820	0.840	0.800	0.830	0.830	955,787
2023-06-25	0.820	0.850	0.820	0.820	0.820	2,567,157
2023-06-22	0.830	0.840	0.820	0.820	0.820	1,879,087
2023-06-21	0.850	0.860	0.820	0.830	0.830	2,129,360
2023-06-20	0.860	0.860	0.850	0.850	0.850	981,504
2023-06-19	0.860	0.870	0.850	0.860	0.860	1,402,647
2023-06-18	0.860	0.870	0.850	0.860	0.860	983,391
2023-06-15	0.850	0.870	0.850	0.860	0.860	1,089,756
2023-06-14	0.840	0.860	0.840	0.850	0.850	1,477,367
2023-06-13	0.840	0.850	0.840	0.840	0.840	1,767,767
2023-06-12	0.860	0.860	0.840	0.840	0.840	2,738,139
2023-06-11	0.850	0.880	0.850	0.860	0.860	2,153,740
2023-06-08	0.870	0.880	0.850	0.850	0.850	3,891,359
2023-06-07	0.880	0.890	0.860	0.870	0.870	3,703,583
2023-06-06	0.880	0.880	0.870	0.880	0.880	1,859,969
2023-06-05	0.880	0.890	0.870	0.880	0.880	2,141,744
2023-06-04	0.890	0.900	0.880	0.880	0.880	2,327,340
2023-06-01	0.880	0.890	0.880	0.890	0.890	2,140,242
2023-05-31	0.880	0.910	0.880	0.880	0.880	3,973,336
2023-05-30	0.880	0.890	0.870	0.880	0.880	3,106,688
2023-05-29	0.900	0.900	0.860	0.880	0.880	4,912,790
2023-05-28	0.860	0.900	0.860	0.900	0.900	3,730,912
2023-05-25	0.880	0.890	0.860	0.860	0.860	2,384,260
2023-05-24	0.870	0.890	0.870	0.880	0.880	684,056
2023-05-23	0.860	0.880	0.860	0.870	0.870	1,266,453
2023-05-22	0.860	0.870	0.850	0.860	0.860	1,246,961
2023-05-21	0.860	0.870	0.850	0.860	0.860	2,395,580
2023-05-18	0.850	0.900	0.850	0.860	0.860	1,578,184
2023-05-17	0.870	0.890	0.850	0.850	0.850	1,655,581
2023-05-16	0.890	0.900	0.870	0.870	0.870	1,077,987
2023-05-15	0.890	0.910	0.880	0.890	0.890	1,077,787
2023-05-14	0.900	0.910	0.890	0.890	0.890	519,804
2023-05-11	0.920	0.920	0.900	0.900	0.900	1,953,615
2023-05-10	0.880	0.930	0.860	0.920	0.920	3,971,677
2023-05-09	0.910	0.920	0.870	0.880	0.880	2,253,948
2023-05-08	0.860	0.910	0.860	0.910	0.910	2,561,035
2023-05-07	0.880	0.880	0.850	0.860	0.860	1,273,767
2023-05-03	0.880	0.890	0.860	0.880	0.880	1,077,932
2023-05-02	0.890	0.890	0.850	0.880	0.880	1,512,436
2023-05-01	0.930	0.930	0.893	0.894	0.894	3,594,619

← NewerPage 14 of 21 · 1,213 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.