Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.380	1.450	1.370	1.440	1.440	5,369,255
2022-01-31	1.400	1.400	1.360	1.380	1.380	2,979,341
2022-01-30	1.410	1.450	1.350	1.400	1.400	3,861,502
2022-01-26	1.420	1.460	1.390	1.410	1.410	4,828,825
2022-01-25	1.360	1.420	1.300	1.420	1.420	9,572,672
2022-01-24	1.430	1.430	1.360	1.360	1.360	6,201,552
2022-01-23	1.370	1.440	1.370	1.430	1.430	8,739,208
2022-01-20	1.310	1.370	1.310	1.370	1.370	5,819,233
2022-01-19	1.250	1.310	1.250	1.310	1.310	7,217,313
2022-01-18	1.190	1.250	1.160	1.250	1.250	9,067,440
2022-01-17	1.250	1.250	1.190	1.190	1.190	7,686,363
2022-01-16	1.310	1.310	1.250	1.250	1.250	1,795,147
2022-01-13	1.380	1.380	1.310	1.310	1.310	6,887,027
2022-01-12	1.450	1.460	1.380	1.380	1.380	5,666,396
2022-01-11	1.530	1.550	1.450	1.450	1.450	6,052,006
2022-01-10	1.610	1.630	1.530	1.530	1.530	7,963,748
2022-01-09	1.670	1.670	1.600	1.610	1.610	4,826,415
2022-01-05	1.620	1.680	1.580	1.670	1.670	9,653,464
2022-01-04	1.700	1.710	1.620	1.620	1.620	15,295,010
2022-01-03	1.680	1.760	1.670	1.700	1.700	12,387,395
2022-01-02	1.650	1.700	1.640	1.680	1.680	5,176,754
2021-12-30	1.620	1.680	1.620	1.650	1.650	6,040,372
2021-12-29	1.660	1.670	1.580	1.620	1.620	9,538,400
2021-12-28	1.740	1.740	1.660	1.660	1.660	7,494,639
2021-12-27	1.830	1.830	1.740	1.740	1.740	11,106,379
2021-12-26	1.920	1.920	1.820	1.830	1.830	54,572,071
2021-12-23	1.920	1.920	1.820	1.920	1.920	135,233
2021-12-22	1.920	1.920	1.820	1.920	1.920	220,040
2021-12-21	1.920	1.920	1.820	1.920	1.920	84,556
2021-12-20	1.920	1.920	1.820	1.920	1.920	65,810
2021-12-19	1.920	1.920	1.820	1.920	1.920	60,754
2021-12-16	1.920	1.920	1.820	1.920	1.920	60,895
2021-12-15	1.920	1.950	1.620	1.920	1.920	0
2021-12-14	1.920	1.950	1.620	1.920	1.920	0
2021-12-13	1.920	1.950	1.620	1.920	1.920	0
2021-12-12	1.920	1.950	1.620	1.920	1.920	0
2021-12-09	1.920	1.950	1.620	1.920	1.920	0
2021-12-08	1.920	1.950	1.620	1.920	1.920	0
2021-12-07	1.920	1.950	1.620	1.920	1.920	0
2021-12-06	1.920	1.950	1.620	1.920	1.920	0
2021-12-05	1.620	1.950	1.620	1.920	1.920	34,218,188
2021-12-02	1.540	1.660	1.530	1.620	1.620	24,270,051
2021-12-01	1.500	1.580	1.460	1.540	1.540	18,325,755
2021-11-30	1.520	1.530	1.450	1.500	1.500	15,057,676
2021-11-29	1.590	1.610	1.490	1.520	1.520	18,697,950
2021-11-28	1.470	1.590	1.330	1.590	1.590	22,091,777
2021-11-25	1.400	1.470	1.400	1.470	1.470	19,288,906
2021-11-24	1.390	1.440	1.320	1.400	1.400	32,003,683
2021-11-23	1.230	1.430	1.230	1.390	1.390	52,605,746
2021-11-22	1.040	1.250	0.950	1.230	1.230	36,269,874
2021-11-21	1.300	1.310	1.040	1.040	1.040	21,167,766
2021-11-18	1.290	1.460	1.260	1.300	1.300	22,723,511
2021-11-17	1.340	1.580	1.170	1.290	1.290	24,212,137
2021-11-16	1.680	1.690	1.340	1.340	1.340	6,241,011
2021-11-15	2.040	2.040	1.660	1.680	1.680	19,402,500
2021-11-14	1.740	2.090	1.740	2.040	2.040	16,576,962
2021-11-11	1.670	2.000	1.480	1.740	1.740	30,194,537
2021-11-10	2.080	2.100	1.670	1.670	1.670	7,048,118
2021-11-09	2.190	2.620	1.950	2.080	2.080	10,010,476
2021-11-08	2.190	2.730	2.190	2.190	2.190	0

← NewerPage 20 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.