Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.630	1.630	1.550	1.550	1.550	12,947,068
2022-10-30	1.720	1.720	1.630	1.630	1.630	12,490,348
2022-10-27	1.810	1.840	1.720	1.720	1.720	18,919,576
2022-10-26	1.900	1.900	1.810	1.810	1.810	21,697,556
2022-10-25	2.000	2.020	1.900	1.900	1.900	13,358,418
2022-10-24	2.090	2.140	1.980	2.000	2.000	28,193,146
2022-10-23	1.990	2.090	1.900	2.090	2.090	35,608,564
2022-10-20	2.090	2.090	1.990	1.990	1.990	27,154,922
2022-10-19	2.190	2.240	2.090	2.090	2.090	15,801,941
2022-10-18	2.230	2.300	2.120	2.190	2.190	27,492,428
2022-10-17	2.230	2.340	2.180	2.230	2.230	24,794,634
2022-10-16	2.130	2.230	2.130	2.230	2.230	3,071,007
2022-10-13	2.030	2.130	1.960	2.130	2.130	14,897,867
2022-10-12	2.130	2.130	2.030	2.030	2.030	11,388,924
2022-10-11	2.240	2.270	2.130	2.130	2.130	11,379,993
2022-10-10	2.350	2.430	2.240	2.240	2.240	40,783,327
2022-10-09	2.470	2.470	2.350	2.350	2.350	4,543,881
2022-10-05	2.600	2.730	2.470	2.470	2.470	20,578,039
2022-10-04	2.480	2.600	2.480	2.600	2.600	845,444
2022-10-03	2.370	2.480	2.370	2.480	2.480	12,038,457
2022-10-02	2.260	2.370	2.260	2.370	2.370	11,102,680
2022-09-29	2.150	2.260	2.150	2.260	2.260	15,370,605
2022-09-28	2.120	2.220	2.060	2.150	2.150	28,355,096
2022-09-27	2.020	2.120	2.020	2.120	2.120	312,535
2022-09-26	1.920	2.020	1.920	2.020	2.020	267,329
2022-09-25	1.830	1.920	1.830	1.920	1.920	238,503
2022-09-22	1.740	1.830	1.740	1.830	1.830	6,168,249
2022-09-21	1.660	1.740	1.660	1.740	1.740	4,699,904
2022-09-20	1.580	1.660	1.580	1.660	1.660	15,726,434
2022-09-19	1.510	1.580	1.440	1.580	1.580	12,829,304
2022-09-18	1.540	1.620	1.460	1.510	1.510	18,524,254
2022-09-15	1.470	1.540	1.470	1.540	1.540	5,107,774
2022-09-14	1.400	1.470	1.390	1.470	1.470	15,279,842
2022-09-13	1.330	1.400	1.280	1.400	1.400	17,289,868
2022-09-12	1.270	1.340	1.270	1.330	1.330	32,928,971
2022-09-11	1.210	1.270	1.210	1.270	1.270	1,554,599
2022-09-08	1.160	1.210	1.160	1.210	1.210	15,032,260
2022-09-07	1.100	1.160	1.100	1.160	1.160	391,277
2022-09-06	1.050	1.100	1.050	1.100	1.100	313,050
2022-09-05	1.000	1.050	1.000	1.050	1.050	306,529
2022-09-04	0.950	1.000	0.950	1.000	1.000	326,770
2022-09-01	0.910	0.950	0.910	0.950	0.950	4,026,645
2022-08-31	0.860	0.910	0.860	0.910	0.910	333,935
2022-08-30	0.860	0.910	0.860	0.860	0.860	135,473
2022-08-29	0.820	0.860	0.820	0.860	0.860	353,738
2022-08-28	0.780	0.820	0.780	0.820	0.820	364,659
2022-08-25	0.750	0.780	0.750	0.780	0.780	385,851
2022-08-24	0.750	0.780	0.750	0.750	0.750	55,763
2022-08-23	0.710	0.750	0.710	0.750	0.750	447,645
2022-08-22	0.710	0.750	0.710	0.710	0.710	190,613
2022-08-21	0.710	0.750	0.710	0.710	0.710	123,176
2022-08-18	0.710	0.750	0.710	0.710	0.710	67,664
2022-08-17	0.710	0.710	0.680	0.710	0.710	0
2022-08-16	0.710	0.710	0.680	0.710	0.710	0
2022-08-15	0.710	0.710	0.680	0.710	0.710	0
2022-08-14	0.710	0.710	0.680	0.710	0.710	0
2022-08-11	0.710	0.710	0.680	0.710	0.710	0
2022-08-10	0.710	0.710	0.680	0.710	0.710	0
2022-08-09	0.710	0.710	0.680	0.710	0.710	0
2022-08-08	0.710	0.710	0.680	0.710	0.710	0

← NewerPage 17 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.