Egyptian Real Estate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.460 | 1.530 | 1.440 | 1.500 | 1.500 | 24,439,277 |
| 2026-07-21 | 1.510 | 1.530 | 1.440 | 1.460 | 1.460 | 20,070,637 |
| 2026-07-20 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 10,123,593 |
| 2026-07-19 | 1.560 | 1.560 | 1.480 | 1.500 | 1.500 | 17,398,482 |
| 2026-07-16 | 1.640 | 1.640 | 1.540 | 1.560 | 1.560 | 29,454,390 |
| 2026-07-15 | 1.710 | 1.750 | 1.630 | 1.640 | 1.640 | 38,377,249 |
| 2026-07-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-07-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-07-12 | 1.620 | 1.760 | 1.600 | 1.710 | 1.710 | 63,641,683 |
| 2026-07-09 | 1.550 | 1.630 | 1.540 | 1.620 | 1.620 | 16,116,969 |
| 2026-07-08 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 9,805,933 |
| 2026-07-07 | 1.590 | 1.620 | 1.580 | 1.580 | 1.580 | 11,561,389 |
| 2026-07-06 | 1.570 | 1.610 | 1.570 | 1.590 | 1.590 | 14,425,168 |
| 2026-07-05 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 10,148,272 |
| 2026-07-01 | 1.550 | 1.580 | 1.530 | 1.570 | 1.570 | 14,839,261 |
| 2026-06-30 | 1.530 | 1.600 | 1.530 | 1.550 | 1.550 | 19,370,621 |
| 2026-06-29 | 1.530 | 1.570 | 1.510 | 1.530 | 1.530 | 8,732,966 |
| 2026-06-28 | 1.580 | 1.600 | 1.520 | 1.530 | 1.530 | 12,178,147 |
| 2026-06-25 | 1.620 | 1.660 | 1.580 | 1.580 | 1.580 | 27,509,374 |
| 2026-06-24 | 1.560 | 1.670 | 1.530 | 1.620 | 1.620 | 36,223,646 |
| 2026-06-23 | 1.600 | 1.630 | 1.550 | 1.560 | 1.560 | 16,056,278 |
| 2026-06-22 | 1.650 | 1.670 | 1.600 | 1.600 | 1.600 | 26,659,168 |
| 2026-06-21 | 1.620 | 1.730 | 1.620 | 1.650 | 1.650 | 65,690,761 |
| 2026-06-17 | 1.570 | 1.630 | 1.570 | 1.620 | 1.620 | 24,237,671 |
| 2026-06-16 | 1.610 | 1.640 | 1.570 | 1.570 | 1.570 | 16,605,896 |
| 2026-06-15 | 1.520 | 1.620 | 1.520 | 1.610 | 1.610 | 32,618,301 |
| 2026-06-14 | 1.490 | 1.560 | 1.490 | 1.520 | 1.520 | 14,292,777 |
| 2026-06-11 | 1.470 | 1.510 | 1.420 | 1.490 | 1.490 | 15,436,942 |
| 2026-06-10 | 1.510 | 1.530 | 1.460 | 1.470 | 1.470 | 13,891,886 |
| 2026-06-09 | 1.480 | 1.570 | 1.480 | 1.510 | 1.510 | 25,598,364 |
| 2026-06-08 | 1.470 | 1.550 | 1.450 | 1.480 | 1.480 | 35,278,206 |
| 2026-06-07 | 1.410 | 1.570 | 1.400 | 1.470 | 1.470 | 72,959,908 |
| 2026-06-04 | 1.350 | 1.430 | 1.340 | 1.410 | 1.410 | 29,949,383 |
| 2026-06-03 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 8,117,360 |
| 2026-06-02 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 4,888,254 |
| 2026-06-01 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 3,201,460 |
| 2026-05-25 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 5,593,037 |
| 2026-05-24 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 5,349,485 |
| 2026-05-21 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 4,537,029 |
| 2026-05-20 | 1.320 | 1.340 | 1.270 | 1.280 | 1.280 | 11,084,569 |
| 2026-05-19 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 9,119,252 |
| 2026-05-18 | 1.360 | 1.370 | 1.320 | 1.320 | 1.320 | 23,419,509 |
| 2026-05-17 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 20,607,727 |
| 2026-05-14 | 1.390 | 1.430 | 1.380 | 1.380 | 1.380 | 33,290,406 |
| 2026-05-13 | 1.360 | 1.430 | 1.360 | 1.390 | 1.390 | 34,799,548 |
| 2026-05-12 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 6,221,561 |
| 2026-05-11 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 11,246,310 |
| 2026-05-10 | 1.370 | 1.400 | 1.350 | 1.350 | 1.350 | 15,768,222 |
| 2026-05-06 | 1.330 | 1.410 | 1.330 | 1.370 | 1.370 | 38,284,019 |
| 2026-05-05 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 12,569,822 |
| 2026-05-04 | 1.360 | 1.380 | 1.310 | 1.350 | 1.350 | 15,589,160 |
| 2026-05-03 | 1.320 | 1.380 | 1.320 | 1.360 | 1.360 | 21,641,994 |
| 2026-04-30 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 15,389,041 |
| 2026-04-29 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 11,021,794 |
| 2026-04-28 | 1.300 | 1.350 | 1.290 | 1.320 | 1.320 | 18,374,589 |
| 2026-04-27 | 1.330 | 1.360 | 1.300 | 1.300 | 1.300 | 21,425,000 |
| 2026-04-26 | 1.230 | 1.360 | 1.230 | 1.330 | 1.330 | 60,080,822 |
| 2026-04-23 | 1.220 | 1.260 | 1.220 | 1.230 | 1.230 | 15,135,824 |
| 2026-04-22 | 1.210 | 1.240 | 1.210 | 1.220 | 1.220 | 10,389,049 |
| 2026-04-21 | 1.210 | 1.230 | 1.190 | 1.210 | 1.210 | 9,537,401 |
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.