Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	0.910	0.960	0.880	0.940	0.940	5,762,537
2023-04-27	0.870	0.910	0.860	0.910	0.910	3,194,483
2023-04-26	0.870	0.880	0.850	0.870	0.870	919,973
2023-04-19	0.860	0.880	0.850	0.870	0.870	953,338
2023-04-18	0.870	0.870	0.850	0.860	0.860	1,055,315
2023-04-13	0.880	0.880	0.860	0.870	0.870	624,440
2023-04-12	0.890	0.900	0.860	0.880	0.880	895,047
2023-04-11	0.870	0.900	0.860	0.890	0.890	1,159,770
2023-04-10	0.860	0.870	0.850	0.870	0.870	617,607
2023-04-09	0.880	0.900	0.850	0.860	0.860	940,038
2023-04-06	0.900	0.930	0.870	0.880	0.880	1,981,434
2023-04-05	0.870	0.910	0.870	0.900	0.900	4,433,732
2023-04-04	0.830	0.870	0.830	0.870	0.870	738,110
2023-04-03	0.790	0.830	0.790	0.830	0.830	447,852
2023-04-02	0.790	0.820	0.790	0.790	0.790	345,810
2023-03-30	0.820	0.820	0.780	0.790	0.790	2,717,887
2023-03-29	0.840	0.860	0.810	0.820	0.820	1,621,287
2023-03-28	0.870	0.870	0.830	0.840	0.840	1,080,618
2023-03-27	0.890	0.920	0.860	0.870	0.870	2,097,306
2023-03-26	0.850	0.890	0.840	0.890	0.890	3,405,793
2023-03-23	0.810	0.850	0.800	0.850	0.850	3,106,842
2023-03-22	0.770	0.810	0.760	0.810	0.810	2,135,754
2023-03-21	0.770	0.790	0.770	0.770	0.770	2,567,518
2023-03-20	0.770	0.780	0.760	0.770	0.770	1,415,989
2023-03-19	0.750	0.780	0.730	0.770	0.770	882,226
2023-03-16	0.770	0.800	0.730	0.750	0.750	2,323,293
2023-03-15	0.810	0.840	0.770	0.770	0.770	1,918,729
2023-03-14	0.830	0.830	0.790	0.810	0.810	3,090,106
2023-03-13	0.870	0.890	0.830	0.830	0.830	1,252,852
2023-03-12	0.900	0.920	0.860	0.870	0.870	1,288,139
2023-03-09	0.900	0.920	0.880	0.900	0.900	1,072,000
2023-03-08	0.910	0.920	0.870	0.900	0.900	895,565
2023-03-07	0.950	0.960	0.900	0.910	0.910	1,800,298
2023-03-06	0.940	0.970	0.940	0.950	0.950	1,380,502
2023-03-05	0.960	0.970	0.930	0.940	0.940	1,140,292
2023-03-02	0.960	0.980	0.950	0.960	0.960	1,335,120
2023-03-01	0.970	0.980	0.950	0.960	0.960	2,294,109
2023-02-28	0.980	0.990	0.950	0.970	0.970	2,022,342
2023-02-27	0.930	0.980	0.910	0.980	0.980	4,540,658
2023-02-26	0.950	0.960	0.900	0.930	0.930	1,481,755
2023-02-23	0.960	0.980	0.910	0.950	0.950	3,486,582
2023-02-22	0.990	1.010	0.950	0.960	0.960	3,772,375
2023-02-21	0.940	0.990	0.900	0.990	0.990	6,242,121
2023-02-20	0.900	0.940	0.900	0.940	0.940	4,275,750
2023-02-19	0.860	0.900	0.860	0.900	0.900	3,501,696
2023-02-16	0.860	0.880	0.850	0.860	0.860	1,552,004
2023-02-15	0.840	0.870	0.840	0.860	0.860	1,187,813
2023-02-14	0.840	0.860	0.830	0.840	0.840	1,940,228
2023-02-13	0.830	0.870	0.830	0.840	0.840	2,310,017
2023-02-12	0.850	0.850	0.810	0.830	0.830	2,448,585
2023-02-09	0.850	0.870	0.840	0.850	0.850	2,426,418
2023-02-08	0.880	0.880	0.840	0.850	0.850	2,930,919
2023-02-07	0.860	0.900	0.860	0.880	0.880	1,209,184
2023-02-06	0.870	0.890	0.840	0.860	0.860	1,326,015
2023-02-05	0.910	0.930	0.860	0.870	0.870	1,545,120
2023-02-02	0.900	0.940	0.890	0.910	0.910	2,456,888
2023-02-01	0.930	0.930	0.890	0.900	0.900	1,695,201
2023-01-31	0.970	0.980	0.930	0.930	0.930	2,759,530
2023-01-30	0.980	1.000	0.940	0.970	0.970	2,124,760
2023-01-29	1.000	1.020	0.970	0.980	0.980	2,060,621

← NewerPage 15 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.