Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.090	1.210	1.090	1.180	1.180	36,359,980
2025-10-21	1.090	1.100	1.060	1.090	1.090	8,713,803
2025-10-20	1.110	1.120	1.080	1.090	1.090	7,218,464
2025-10-19	1.080	1.130	1.080	1.110	1.110	9,914,160
2025-10-16	1.060	1.090	1.060	1.080	1.080	5,745,805
2025-10-15	1.070	1.080	1.060	1.060	1.060	5,080,053
2025-10-14	1.080	1.100	1.070	1.070	1.070	5,036,229
2025-10-13	1.070	1.090	1.060	1.080	1.080	4,091,281
2025-10-12	1.080	1.090	1.050	1.070	1.070	5,726,127
2025-10-08	1.090	1.100	1.070	1.080	1.080	9,767,985
2025-10-07	1.090	1.110	1.050	1.090	1.090	18,465,540
2025-10-06	1.060	1.090	1.060	1.090	1.090	3,764,510
2025-10-05	1.090	1.100	1.060	1.060	1.060	4,159,708
2025-10-02	1.090	1.120	1.060	1.090	1.090	5,773,266
2025-10-01	1.060	1.130	1.060	1.090	1.090	18,335,751
2025-09-30	1.080	1.080	1.050	1.060	1.060	5,546,009
2025-09-29	1.080	1.090	1.050	1.080	1.080	5,857,335
2025-09-28	1.020	1.090	1.020	1.080	1.080	11,725,786
2025-09-25	1.020	1.030	1.010	1.020	1.020	4,736,635
2025-09-24	1.020	1.040	1.010	1.020	1.020	2,505,395
2025-09-23	1.050	1.070	1.010	1.020	1.020	11,507,171
2025-09-22	1.000	1.050	0.980	1.050	1.050	10,095,356
2025-09-21	1.020	1.040	0.990	1.000	1.000	5,035,718
2025-09-18	1.020	1.040	1.010	1.020	1.020	5,853,245
2025-09-17	1.020	1.040	1.000	1.020	1.020	7,431,027
2025-09-16	1.070	1.070	1.020	1.020	1.020	6,592,332
2025-09-15	1.090	1.110	1.020	1.070	1.070	7,622,498
2025-09-14	1.120	1.120	1.080	1.090	1.090	8,449,169
2025-09-11	1.120	1.150	1.110	1.120	1.120	9,839,586
2025-09-10	1.120	1.140	1.090	1.120	1.120	13,777,661
2025-09-09	1.160	1.170	1.120	1.120	1.120	14,387,229
2025-09-08	1.170	1.190	1.140	1.160	1.160	14,511,626
2025-09-07	1.160	1.220	1.160	1.170	1.170	42,481,209
2025-09-03	1.070	1.170	1.070	1.160	1.160	51,589,276
2025-09-02	1.060	1.090	1.060	1.070	1.070	7,958,481
2025-09-01	1.060	1.100	1.050	1.060	1.060	8,785,584
2025-08-31	1.080	1.110	1.040	1.060	1.060	12,579,983
2025-08-28	1.090	1.120	1.080	1.080	1.080	9,242,341
2025-08-27	1.050	1.100	1.050	1.090	1.090	9,880,093
2025-08-26	1.090	1.100	1.040	1.050	1.050	9,760,382
2025-08-25	1.080	1.120	1.080	1.090	1.090	9,666,324
2025-08-24	1.080	1.130	1.080	1.080	1.080	14,268,737
2025-08-21	1.080	1.100	1.070	1.080	1.080	8,380,316
2025-08-20	1.100	1.130	1.080	1.080	1.080	20,314,479
2025-08-19	1.050	1.100	1.050	1.100	1.100	25,955,450
2025-08-18	1.060	1.070	1.040	1.050	1.050	13,087,416
2025-08-17	0.990	1.090	0.990	1.060	1.060	49,473,864
2025-08-14	0.990	1.000	0.960	0.990	0.990	4,428,815
2025-08-13	0.980	1.000	0.970	0.990	0.990	3,977,073
2025-08-12	0.990	1.000	0.980	0.980	0.980	2,419,187
2025-08-11	0.990	1.000	0.970	0.990	0.990	5,308,655
2025-08-10	0.990	1.000	0.980	0.990	0.990	4,037,133
2025-08-07	1.000	1.040	0.980	0.990	0.990	13,901,047
2025-08-06	1.010	1.010	0.990	1.000	1.000	3,615,100
2025-08-05	0.960	1.020	0.960	1.010	1.010	10,916,285
2025-08-04	0.960	0.970	0.950	0.960	0.960	4,946,514
2025-08-03	0.960	0.970	0.950	0.960	0.960	972,098
2025-07-31	0.950	0.970	0.940	0.960	0.960	3,846,758
2025-07-30	0.970	1.000	0.940	0.950	0.950	5,154,427
2025-07-29	0.980	1.000	0.970	0.970	0.970	3,290,574

← NewerPage 5 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.