Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	0.710	0.710	0.680	0.710	0.710	0
2022-08-04	0.710	0.710	0.680	0.710	0.710	0
2022-08-03	0.710	0.710	0.680	0.710	0.710	0
2022-08-02	0.710	0.710	0.680	0.710	0.710	0
2022-08-01	0.710	0.710	0.680	0.710	0.710	0
2022-07-31	0.710	0.710	0.680	0.710	0.710	0
2022-07-28	0.710	0.710	0.680	0.710	0.710	0
2022-07-27	0.710	0.710	0.680	0.710	0.710	0
2022-07-26	0.710	0.710	0.680	0.710	0.710	0
2022-07-25	0.710	0.710	0.680	0.710	0.710	0
2022-07-24	0.710	0.710	0.680	0.710	0.710	0
2022-07-21	0.710	0.710	0.680	0.710	0.710	0
2022-07-20	0.710	0.710	0.680	0.710	0.710	0
2022-07-19	0.710	0.710	0.680	0.710	0.710	0
2022-07-18	0.710	0.710	0.680	0.710	0.710	0
2022-07-17	0.710	0.710	0.680	0.710	0.710	0
2022-07-07	0.710	0.710	0.680	0.710	0.710	0
2022-07-06	0.710	0.710	0.680	0.710	0.710	0
2022-07-05	0.710	0.710	0.680	0.710	0.710	0
2022-07-04	0.710	0.710	0.680	0.710	0.710	0
2022-07-03	0.710	0.710	0.680	0.710	0.710	0
2022-06-29	0.710	0.710	0.680	0.710	0.710	0
2022-06-28	0.710	0.710	0.680	0.710	0.710	0
2022-06-27	0.710	0.710	0.680	0.710	0.710	0
2022-06-26	0.710	0.710	0.680	0.710	0.710	0
2022-06-23	0.710	0.710	0.680	0.710	0.710	0
2022-06-22	0.710	0.710	0.680	0.710	0.710	0
2022-06-21	0.710	0.710	0.680	0.710	0.710	0
2022-06-20	0.710	0.710	0.680	0.710	0.710	0
2022-06-19	0.710	0.710	0.680	0.710	0.710	0
2022-06-16	0.710	0.710	0.680	0.710	0.710	0
2022-06-15	0.680	0.710	0.680	0.710	0.710	5,251,024
2022-06-14	0.650	0.680	0.640	0.680	0.680	4,849,894
2022-06-13	0.650	0.650	0.620	0.650	0.650	0
2022-06-12	0.650	0.650	0.620	0.650	0.650	0
2022-06-09	0.620	0.650	0.620	0.650	0.650	2,618,462
2022-06-08	0.590	0.620	0.590	0.620	0.620	5,140,656
2022-06-07	0.600	0.600	0.590	0.590	0.590	5,471,326
2022-06-06	0.610	0.620	0.590	0.600	0.600	1,590,230
2022-06-05	0.610	0.630	0.600	0.610	0.610	2,717,147
2022-06-02	0.580	0.610	0.580	0.610	0.610	4,373,695
2022-06-01	0.570	0.590	0.570	0.580	0.580	2,047,983
2022-05-31	0.570	0.590	0.570	0.570	0.570	2,055,803
2022-05-30	0.600	0.610	0.570	0.570	0.570	4,453,271
2022-05-29	0.620	0.630	0.590	0.600	0.600	2,774,302
2022-05-26	0.650	0.650	0.620	0.620	0.620	3,026,303
2022-05-25	0.680	0.680	0.650	0.650	0.650	2,801,244
2022-05-24	0.700	0.700	0.670	0.680	0.680	1,725,979
2022-05-23	0.700	0.710	0.680	0.700	0.700	1,754,579
2022-05-22	0.680	0.710	0.680	0.700	0.700	2,494,290
2022-05-19	0.700	0.700	0.670	0.680	0.680	2,150,107
2022-05-18	0.700	0.710	0.680	0.700	0.700	1,911,703
2022-05-17	0.720	0.730	0.690	0.700	0.700	1,895,308
2022-05-16	0.740	0.750	0.720	0.720	0.720	1,332,828
2022-05-15	0.750	0.780	0.720	0.740	0.740	2,061,597
2022-05-12	0.790	0.810	0.750	0.750	0.750	2,729,590
2022-05-11	0.790	0.830	0.780	0.790	0.790	3,685,582
2022-05-10	0.830	0.840	0.790	0.790	0.790	3,896,990
2022-05-09	0.810	0.850	0.810	0.830	0.830	4,390,406
2022-05-08	0.770	0.810	0.750	0.810	0.810	2,128,562

← NewerPage 18 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.