Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.000	1.020	0.980	1.000	1.000	1,732,631
2023-01-24	0.990	1.020	0.950	1.000	1.000	1,898,468
2023-01-23	1.040	1.040	0.980	0.990	0.990	4,507,966
2023-01-22	1.050	1.100	1.000	1.040	1.040	3,702,331
2023-01-19	1.000	1.050	1.000	1.050	1.050	6,023,278
2023-01-18	0.960	1.000	0.950	1.000	1.000	4,216,501
2023-01-17	0.910	0.960	0.890	0.960	0.960	4,142,476
2023-01-16	0.890	0.930	0.890	0.910	0.910	1,654,663
2023-01-15	0.920	0.940	0.880	0.890	0.890	1,970,029
2023-01-12	0.950	0.950	0.900	0.920	0.920	3,289,449
2023-01-11	0.970	1.000	0.940	0.950	0.950	2,478,482
2023-01-10	1.020	1.020	0.970	0.970	0.970	4,696,904
2023-01-09	1.030	1.030	1.010	1.020	1.020	3,765,273
2023-01-05	1.050	1.060	1.010	1.030	1.030	2,875,667
2023-01-04	1.090	1.090	1.040	1.050	1.050	5,238,639
2023-01-03	1.060	1.090	1.060	1.090	1.090	3,070,819
2023-01-02	1.020	1.060	1.020	1.060	1.060	2,589,219
2022-12-29	1.020	1.040	1.010	1.020	1.020	1,819,558
2022-12-28	1.030	1.040	1.000	1.020	1.020	1,929,177
2022-12-27	1.030	1.060	1.020	1.030	1.030	1,169,780
2022-12-26	1.030	1.050	1.010	1.030	1.030	1,659,101
2022-12-25	1.050	1.080	1.000	1.030	1.030	4,464,493
2022-12-22	1.050	1.080	1.030	1.050	1.050	1,574,380
2022-12-21	1.090	1.100	1.050	1.050	1.050	2,082,234
2022-12-20	1.050	1.100	1.040	1.090	1.090	4,044,334
2022-12-19	1.110	1.110	1.050	1.050	1.050	6,499,062
2022-12-18	1.170	1.170	1.110	1.110	1.110	1,109,344
2022-12-15	1.230	1.280	1.170	1.170	1.170	7,442,367
2022-12-14	1.170	1.230	1.170	1.230	1.230	6,223,725
2022-12-13	1.110	1.170	1.110	1.170	1.170	4,572,257
2022-12-12	1.060	1.110	1.050	1.110	1.110	8,460,302
2022-12-11	1.010	1.060	1.010	1.060	1.060	8,596,778
2022-12-08	1.010	1.050	1.010	1.010	1.010	1,813,719
2022-12-07	1.010	1.050	0.960	1.010	1.010	2,433,832
2022-12-06	1.050	1.070	1.000	1.010	1.010	1,900,123
2022-12-05	1.080	1.120	1.020	1.050	1.050	4,713,592
2022-12-04	1.030	1.080	0.990	1.080	1.080	11,688,396
2022-12-01	0.990	1.030	0.940	1.030	1.030	11,558,487
2022-11-30	1.040	1.040	0.990	0.990	0.990	4,626,431
2022-11-29	1.090	1.100	1.040	1.040	1.040	5,528,422
2022-11-28	1.150	1.160	1.090	1.090	1.090	6,783,152
2022-11-27	1.170	1.190	1.140	1.150	1.150	6,060,238
2022-11-24	1.120	1.170	1.060	1.170	1.170	12,345,317
2022-11-23	1.180	1.180	1.120	1.120	1.120	15,165,768
2022-11-22	1.240	1.240	1.180	1.180	1.180	431,288
2022-11-21	1.300	1.300	1.240	1.240	1.240	257,174
2022-11-20	1.370	1.370	1.300	1.300	1.300	306,146
2022-11-17	1.370	1.460	1.370	1.370	1.370	0
2022-11-16	1.370	1.460	1.370	1.370	1.370	0
2022-11-15	1.370	1.460	1.370	1.370	1.370	0
2022-11-14	1.370	1.460	1.370	1.370	1.370	0
2022-11-13	1.370	1.460	1.370	1.370	1.370	0
2022-11-10	1.370	1.460	1.370	1.370	1.370	0
2022-11-09	1.370	1.460	1.370	1.370	1.370	0
2022-11-08	1.440	1.460	1.370	1.370	1.370	13,489,408
2022-11-07	1.390	1.460	1.390	1.440	1.440	16,045,122
2022-11-06	1.470	1.470	1.390	1.390	1.390	22,440,625
2022-11-03	1.540	1.570	1.470	1.470	1.470	17,481,459
2022-11-02	1.630	1.690	1.540	1.540	1.540	22,902,676
2022-11-01	1.550	1.630	1.470	1.630	1.630	44,280,382

← NewerPage 16 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.