Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.750	0.780	0.740	0.770	0.770	1,909,856
2022-04-27	0.760	0.790	0.740	0.750	0.750	3,619,377
2022-04-26	0.720	0.760	0.720	0.760	0.760	4,629,437
2022-04-21	0.690	0.720	0.690	0.720	0.720	715,910
2022-04-20	0.660	0.690	0.660	0.690	0.690	2,256,019
2022-04-19	0.640	0.670	0.640	0.660	0.660	1,639,613
2022-04-18	0.640	0.670	0.610	0.640	0.640	2,430,290
2022-04-17	0.670	0.670	0.640	0.640	0.640	1,229,006
2022-04-14	0.700	0.720	0.670	0.670	0.670	1,683,733
2022-04-13	0.670	0.700	0.650	0.700	0.700	3,198,521
2022-04-12	0.700	0.700	0.670	0.670	0.670	3,050,376
2022-04-11	0.740	0.740	0.700	0.700	0.700	1,546,661
2022-04-10	0.780	0.780	0.740	0.740	0.740	783,099
2022-04-07	0.820	0.820	0.780	0.780	0.780	2,514,727
2022-04-06	0.850	0.850	0.810	0.820	0.820	1,323,614
2022-04-05	0.850	0.890	0.840	0.850	0.850	1,016,589
2022-04-04	0.860	0.880	0.840	0.850	0.850	1,474,943
2022-04-03	0.890	0.910	0.860	0.860	0.860	988,619
2022-03-31	0.920	0.920	0.880	0.890	0.890	1,689,855
2022-03-30	0.940	0.950	0.900	0.920	0.920	1,666,324
2022-03-29	0.940	0.970	0.900	0.940	0.940	1,931,338
2022-03-28	0.990	1.000	0.940	0.940	0.940	1,858,440
2022-03-27	0.990	1.010	0.980	0.990	0.990	1,848,963
2022-03-24	1.010	1.030	0.980	0.990	0.990	1,390,352
2022-03-23	1.020	1.040	0.970	1.010	1.010	1,141,007
2022-03-22	1.040	1.060	1.010	1.020	1.020	2,928,127
2022-03-21	1.050	1.090	1.020	1.040	1.040	2,976,321
2022-03-20	1.000	1.050	1.000	1.050	1.050	4,763,199
2022-03-17	0.950	1.000	0.950	1.000	1.000	4,072,404
2022-03-16	0.940	0.970	0.920	0.950	0.950	2,523,288
2022-03-15	0.990	1.010	0.940	0.940	0.940	3,124,650
2022-03-14	1.020	1.020	0.970	0.990	0.990	2,258,600
2022-03-13	1.070	1.090	1.020	1.020	1.020	1,336,132
2022-03-10	1.120	1.130	1.060	1.070	1.070	2,790,693
2022-03-09	1.080	1.130	1.080	1.120	1.120	1,694,294
2022-03-08	1.120	1.120	1.070	1.080	1.080	1,702,372
2022-03-07	1.170	1.170	1.110	1.120	1.120	2,084,194
2022-03-06	1.170	1.180	1.130	1.170	1.170	2,580,226
2022-03-03	1.170	1.190	1.140	1.170	1.170	1,981,806
2022-03-02	1.230	1.230	1.170	1.170	1.170	4,524,428
2022-03-01	1.190	1.240	1.190	1.230	1.230	2,345,249
2022-02-28	1.250	1.260	1.190	1.190	1.190	3,998,502
2022-02-27	1.240	1.300	1.240	1.250	1.250	6,085,813
2022-02-24	1.300	1.300	1.240	1.240	1.240	6,004,320
2022-02-23	1.240	1.300	1.240	1.300	1.300	10,220,641
2022-02-22	1.240	1.240	1.180	1.240	1.240	0
2022-02-21	1.240	1.240	1.180	1.240	1.240	0
2022-02-20	1.180	1.240	1.180	1.240	1.240	5,072,295
2022-02-17	1.130	1.190	1.130	1.180	1.180	4,014,510
2022-02-16	1.090	1.140	1.090	1.130	1.130	3,965,493
2022-02-15	1.070	1.130	1.040	1.090	1.090	4,977,404
2022-02-14	1.130	1.130	1.070	1.070	1.070	3,160,840
2022-02-13	1.190	1.190	1.130	1.130	1.130	2,430,517
2022-02-10	1.240	1.260	1.170	1.190	1.190	3,948,959
2022-02-09	1.300	1.320	1.240	1.240	1.240	4,340,291
2022-02-08	1.300	1.340	1.290	1.300	1.300	2,703,086
2022-02-07	1.360	1.370	1.290	1.300	1.300	2,766,232
2022-02-06	1.410	1.420	1.340	1.360	1.360	9,319,268
2022-02-03	1.420	1.450	1.400	1.410	1.410	3,341,214
2022-02-02	1.440	1.480	1.400	1.420	1.420	6,526,632

← NewerPage 19 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.