Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.230	1.240	1.210	1.210	1.210	8,980,311
2026-04-19	1.210	1.270	1.210	1.230	1.230	20,629,560
2026-04-16	1.170	1.220	1.170	1.210	1.210	22,453,371
2026-04-15	1.150	1.200	1.150	1.170	1.170	11,606,336
2026-04-14	1.140	1.170	1.140	1.150	1.150	5,223,430
2026-04-09	1.160	1.160	1.140	1.140	1.140	4,070,636
2026-04-08	1.110	1.170	1.110	1.160	1.160	10,032,802
2026-04-07	1.130	1.140	1.100	1.110	1.110	4,249,369
2026-04-06	1.120	1.140	1.120	1.130	1.130	3,558,966
2026-04-05	1.130	1.140	1.110	1.120	1.120	6,248,004
2026-04-02	1.140	1.140	1.110	1.130	1.130	5,619,689
2026-04-01	1.130	1.170	1.130	1.140	1.140	9,154,881
2026-03-31	1.090	1.140	1.090	1.130	1.130	4,914,246
2026-03-30	1.130	1.150	1.080	1.090	1.090	6,711,731
2026-03-29	1.150	1.150	1.120	1.130	1.130	3,283,475
2026-03-26	1.170	1.180	1.140	1.150	1.150	5,382,351
2026-03-25	1.190	1.210	1.170	1.170	1.170	8,698,056
2026-03-24	1.130	1.220	1.120	1.190	1.190	32,965,807
2026-03-18	1.080	1.140	1.080	1.130	1.130	7,669,510
2026-03-17	1.070	1.090	1.070	1.080	1.080	1,678,393
2026-03-16	1.080	1.090	1.060	1.070	1.070	4,018,116
2026-03-15	1.100	1.120	1.080	1.080	1.080	3,285,960
2026-03-12	1.100	1.120	1.090	1.100	1.100	3,240,366
2026-03-11	1.120	1.140	1.100	1.100	1.100	3,748,117
2026-03-10	1.080	1.120	1.080	1.120	1.120	6,160,631
2026-03-09	1.090	1.100	1.070	1.080	1.080	4,960,980
2026-03-08	1.110	1.130	1.080	1.090	1.090	5,569,134
2026-03-05	1.090	1.140	1.090	1.110	1.110	10,156,488
2026-03-04	1.050	1.100	1.030	1.090	1.090	13,840,043
2026-03-03	1.060	1.070	1.040	1.050	1.050	3,866,631
2026-03-02	1.030	1.070	1.020	1.060	1.060	9,605,394
2026-03-01	1.100	1.100	0.880	1.030	1.030	13,975,742
2026-02-26	1.120	1.130	1.080	1.100	1.100	13,917,899
2026-02-25	1.210	1.210	1.090	1.120	1.120	13,134,517
2026-02-24	1.220	1.230	1.200	1.210	1.210	5,029,091
2026-02-23	1.210	1.240	1.210	1.220	1.220	7,154,759
2026-02-22	1.230	1.250	1.200	1.210	1.210	6,423,800
2026-02-19	1.280	1.290	1.220	1.230	1.230	10,133,432
2026-02-18	1.240	1.290	1.240	1.280	1.280	16,430,295
2026-02-17	1.240	1.260	1.230	1.240	1.240	5,016,820
2026-02-16	1.260	1.280	1.240	1.240	1.240	6,963,517
2026-02-15	1.250	1.280	1.250	1.260	1.260	6,274,938
2026-02-12	1.250	1.260	1.240	1.250	1.250	3,376,934
2026-02-11	1.270	1.290	1.240	1.250	1.250	7,285,598
2026-02-10	1.250	1.300	1.250	1.270	1.270	16,756,078
2026-02-09	1.250	1.280	1.250	1.250	1.250	7,305,741
2026-02-08	1.250	1.270	1.240	1.250	1.250	6,368,865
2026-02-05	1.280	1.300	1.250	1.250	1.250	8,835,806
2026-02-04	1.260	1.320	1.210	1.280	1.280	16,173,939
2026-02-03	1.260	1.280	1.250	1.260	1.260	6,296,194
2026-02-02	1.240	1.270	1.240	1.260	1.260	10,645,313
2026-02-01	1.210	1.240	1.190	1.240	1.240	7,328,084
2026-01-28	1.240	1.260	1.200	1.210	1.210	8,270,159
2026-01-27	1.270	1.290	1.240	1.240	1.240	9,789,367
2026-01-26	1.250	1.320	1.240	1.270	1.270	17,713,470
2026-01-25	1.280	1.300	1.250	1.250	1.250	18,291,502
2026-01-22	1.280	1.310	1.270	1.280	1.280	7,675,978
2026-01-21	1.280	1.300	1.260	1.280	1.280	9,272,740
2026-01-20	1.300	1.320	1.280	1.280	1.280	9,820,323
2026-01-19	1.300	1.320	1.290	1.300	1.300	15,165,831

← NewerPage 3 of 21 · 1,215 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.