Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.010	1.030	0.980	0.980	0.980	6,713,393
2025-07-27	1.020	1.060	1.010	1.010	1.010	17,207,057
2025-07-23	0.980	1.020	0.980	1.020	1.020	13,327,928
2025-07-22	0.970	0.980	0.960	0.980	0.980	3,864,148
2025-07-21	0.960	0.980	0.960	0.970	0.970	5,103,877
2025-07-20	0.970	0.980	0.960	0.960	0.960	5,427,628
2025-07-17	0.970	0.980	0.970	0.970	0.970	5,026,091
2025-07-16	0.980	0.990	0.970	0.970	0.970	5,379,253
2025-07-15	0.990	1.010	0.980	0.980	0.980	8,739,408
2025-07-14	0.980	1.020	0.980	0.990	0.990	11,002,782
2025-07-13	0.970	0.990	0.970	0.980	0.980	1,814,305
2025-07-10	0.980	0.990	0.970	0.970	0.970	4,644,292
2025-07-09	0.990	1.000	0.980	0.980	0.980	2,065,765
2025-07-07	0.990	1.000	0.980	0.990	0.990	5,176,694
2025-07-06	0.990	1.020	0.980	0.990	0.990	6,039,171
2025-07-02	0.990	1.010	0.990	0.990	0.990	7,014,610
2025-07-01	1.000	1.020	0.980	0.980	0.980	8,342,010
2025-06-30	1.020	1.030	1.000	1.000	1.000	11,893,431
2025-06-29	1.020	1.050	1.000	1.020	1.020	9,552,517
2025-06-25	0.990	1.030	0.970	1.020	1.020	13,088,709
2025-06-24	0.930	1.000	0.930	0.990	0.990	12,030,905
2025-06-23	0.910	0.940	0.910	0.930	0.930	6,220,965
2025-06-22	0.880	0.940	0.820	0.910	0.910	10,826,948
2025-06-19	0.930	0.940	0.870	0.880	0.880	15,390,636
2025-06-18	0.940	0.950	0.910	0.930	0.930	15,992,099
2025-06-17	0.990	1.010	0.940	0.940	0.940	34,557,933
2025-06-16	1.000	1.040	0.980	0.990	0.990	11,780,388
2025-06-15	1.080	1.080	0.960	1.000	1.000	18,423,357
2025-06-12	1.140	1.140	1.070	1.080	1.080	21,853,249
2025-06-11	1.090	1.180	1.090	1.140	1.140	62,652,441
2025-06-10	1.100	1.130	1.090	1.090	1.090	9,017,851
2025-06-04	1.100	1.120	1.080	1.100	1.100	12,772,105
2025-06-03	1.100	1.160	1.100	1.100	1.100	36,645,243
2025-06-02	1.050	1.140	1.050	1.100	1.100	33,928,587
2025-06-01	1.110	1.130	1.040	1.050	1.050	28,310,112
2025-05-29	1.170	1.180	1.100	1.110	1.110	21,638,776
2025-05-28	1.180	1.210	1.160	1.170	1.170	17,541,981
2025-05-27	1.190	1.230	1.170	1.180	1.180	24,732,743
2025-05-26	1.190	1.230	1.150	1.190	1.190	35,326,048
2025-05-25	1.230	1.270	1.180	1.190	1.190	41,925,057
2025-05-22	1.170	1.270	1.150	1.230	1.230	51,646,625
2025-05-21	1.120	1.170	1.100	1.170	1.170	45,669,867
2025-05-20	1.070	1.120	1.050	1.120	1.120	41,042,645
2025-05-19	1.000	1.150	1.000	1.070	1.070	90,832,143
2025-05-18	0.830	1.000	0.830	1.000	1.000	9,185,432
2025-05-15	0.830	0.850	0.820	0.830	0.830	2,569,989
2025-05-14	0.840	0.850	0.820	0.830	0.830	4,731,301
2025-05-13	0.860	0.860	0.840	0.840	0.840	3,119,818
2025-05-12	0.860	0.870	0.850	0.860	0.860	3,833,117
2025-05-11	0.870	0.880	0.860	0.860	0.860	5,663,003
2025-05-08	0.870	0.880	0.840	0.870	0.870	7,752,090
2025-05-07	0.830	0.870	0.830	0.870	0.870	4,903,335
2025-05-06	0.840	0.850	0.830	0.830	0.830	4,974,876
2025-05-05	0.850	0.850	0.840	0.840	0.840	6,376,085
2025-05-04	0.870	0.880	0.850	0.850	0.850	7,190,563
2025-04-30	0.860	0.890	0.850	0.870	0.870	7,311,770
2025-04-29	0.870	0.870	0.840	0.860	0.860	4,750,444
2025-04-28	0.880	0.900	0.850	0.870	0.870	7,224,470
2025-04-27	0.830	0.880	0.830	0.880	0.880	9,537,018
2025-04-23	0.850	0.850	0.810	0.830	0.830	9,384,562

← NewerPage 6 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.