Egyptian Real Estate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 1.240 | 1.320 | 1.240 | 1.300 | 1.300 | 17,011,057 |
| 2026-01-15 | 1.260 | 1.290 | 1.220 | 1.240 | 1.240 | 12,244,802 |
| 2026-01-14 | 1.300 | 1.310 | 1.230 | 1.260 | 1.260 | 16,768,218 |
| 2026-01-13 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 11,203,336 |
| 2026-01-12 | 1.350 | 1.400 | 1.330 | 1.350 | 1.350 | 17,470,903 |
| 2026-01-11 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 9,778,301 |
| 2026-01-08 | 1.360 | 1.410 | 1.340 | 1.350 | 1.350 | 15,088,926 |
| 2026-01-06 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 9,058,963 |
| 2026-01-05 | 1.390 | 1.410 | 1.340 | 1.340 | 1.340 | 9,173,244 |
| 2026-01-04 | 1.390 | 1.450 | 1.380 | 1.390 | 1.390 | 18,165,873 |
| 2025-12-31 | 1.430 | 1.470 | 1.390 | 1.390 | 1.390 | 21,154,809 |
| 2025-12-30 | 1.410 | 1.470 | 1.410 | 1.430 | 1.430 | 31,306,672 |
| 2025-12-29 | 1.420 | 1.450 | 1.400 | 1.410 | 1.410 | 30,031,729 |
| 2025-12-28 | 1.320 | 1.420 | 1.310 | 1.420 | 1.420 | 46,371,822 |
| 2025-12-25 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 7,771,835 |
| 2025-12-24 | 1.320 | 1.360 | 1.320 | 1.320 | 1.320 | 15,022,102 |
| 2025-12-23 | 1.330 | 1.360 | 1.300 | 1.320 | 1.320 | 14,028,138 |
| 2025-12-22 | 1.280 | 1.380 | 1.280 | 1.330 | 1.330 | 38,292,230 |
| 2025-12-21 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 12,470,581 |
| 2025-12-18 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 10,779,074 |
| 2025-12-17 | 1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 13,165,575 |
| 2025-12-16 | 1.340 | 1.360 | 1.300 | 1.310 | 1.310 | 14,612,341 |
| 2025-12-15 | 1.320 | 1.370 | 1.320 | 1.340 | 1.340 | 21,159,114 |
| 2025-12-14 | 1.320 | 1.350 | 1.310 | 1.320 | 1.320 | 13,482,681 |
| 2025-12-11 | 1.340 | 1.360 | 1.300 | 1.320 | 1.320 | 16,069,343 |
| 2025-12-10 | 1.340 | 1.370 | 1.320 | 1.340 | 1.340 | 11,577,710 |
| 2025-12-09 | 1.350 | 1.370 | 1.320 | 1.340 | 1.340 | 16,637,060 |
| 2025-12-08 | 1.340 | 1.420 | 1.340 | 1.350 | 1.350 | 50,912,973 |
| 2025-12-07 | 1.320 | 1.380 | 1.310 | 1.340 | 1.340 | 20,874,628 |
| 2025-12-04 | 1.350 | 1.390 | 1.310 | 1.320 | 1.320 | 22,543,416 |
| 2025-12-03 | 1.390 | 1.410 | 1.350 | 1.350 | 1.350 | 31,758,931 |
| 2025-12-02 | 1.250 | 1.440 | 1.250 | 1.390 | 1.390 | 108,682,274 |
| 2025-12-01 | 1.250 | 1.290 | 1.230 | 1.250 | 1.250 | 26,046,604 |
| 2025-11-30 | 1.270 | 1.320 | 1.250 | 1.250 | 1.250 | 30,502,164 |
| 2025-11-27 | 1.280 | 1.320 | 1.270 | 1.270 | 1.270 | 24,640,535 |
| 2025-11-26 | 1.300 | 1.350 | 1.260 | 1.280 | 1.280 | 29,898,555 |
| 2025-11-25 | 1.420 | 1.440 | 1.280 | 1.300 | 1.300 | 66,535,448 |
| 2025-11-24 | 1.410 | 1.520 | 1.370 | 1.420 | 1.420 | 36,267,777 |
| 2025-11-23 | 1.570 | 1.570 | 1.350 | 1.410 | 1.410 | 75,162,189 |
| 2025-11-20 | 1.650 | 1.700 | 1.560 | 1.570 | 1.570 | 74,062,279 |
| 2025-11-19 | 1.520 | 1.660 | 1.520 | 1.650 | 1.650 | 141,359,671 |
| 2025-11-18 | 1.400 | 1.570 | 1.380 | 1.520 | 1.520 | 137,955,943 |
| 2025-11-17 | 1.480 | 1.480 | 1.390 | 1.400 | 1.400 | 57,692,729 |
| 2025-11-16 | 1.450 | 1.630 | 1.450 | 1.480 | 1.480 | 162,523,438 |
| 2025-11-13 | 1.240 | 1.480 | 1.240 | 1.450 | 1.450 | 223,396,718 |
| 2025-11-12 | 1.170 | 1.250 | 1.160 | 1.240 | 1.240 | 48,648,840 |
| 2025-11-11 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 6,601,361 |
| 2025-11-10 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 10,518,818 |
| 2025-11-09 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 18,427,812 |
| 2025-11-06 | 1.200 | 1.260 | 1.200 | 1.200 | 1.200 | 39,105,209 |
| 2025-11-05 | 1.200 | 1.230 | 1.190 | 1.200 | 1.200 | 30,120,246 |
| 2025-11-04 | 1.170 | 1.230 | 1.160 | 1.200 | 1.200 | 23,518,901 |
| 2025-11-03 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 8,741,967 |
| 2025-11-02 | 1.150 | 1.230 | 1.150 | 1.180 | 1.180 | 26,058,229 |
| 2025-10-30 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 11,422,486 |
| 2025-10-29 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 8,856,392 |
| 2025-10-28 | 1.200 | 1.210 | 1.150 | 1.170 | 1.170 | 20,551,441 |
| 2025-10-27 | 1.150 | 1.240 | 1.150 | 1.200 | 1.200 | 42,315,672 |
| 2025-10-26 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 16,088,184 |
| 2025-10-23 | 1.180 | 1.210 | 1.150 | 1.150 | 1.150 | 40,841,235 |
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.