Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.880	0.880	0.840	0.850	0.850	8,718,448
2025-04-17	0.840	0.880	0.840	0.880	0.880	31,978,630
2025-04-16	0.800	0.840	0.800	0.840	0.840	2,706,938
2025-04-15	0.760	0.800	0.760	0.800	0.800	10,869,761
2025-04-14	0.760	0.770	0.750	0.760	0.760	2,551,986
2025-04-13	0.750	0.770	0.750	0.760	0.760	5,150,423
2025-04-10	0.740	0.770	0.740	0.750	0.750	4,789,439
2025-04-09	0.780	0.780	0.740	0.740	0.740	4,372,953
2025-04-08	0.740	0.780	0.740	0.780	0.780	7,839,164
2025-04-07	0.740	0.740	0.730	0.740	0.740	2,967,395
2025-04-06	0.770	0.770	0.740	0.740	0.740	5,113,682
2025-04-03	0.750	0.780	0.740	0.770	0.770	4,452,467
2025-03-27	0.760	0.760	0.740	0.750	0.750	3,007,962
2025-03-26	0.760	0.770	0.750	0.760	0.760	2,561,532
2025-03-25	0.730	0.770	0.730	0.760	0.760	5,678,467
2025-03-24	0.750	0.750	0.730	0.730	0.730	4,869,697
2025-03-23	0.750	0.760	0.750	0.750	0.750	1,783,968
2025-03-20	0.750	0.760	0.750	0.750	0.750	3,792,929
2025-03-19	0.760	0.770	0.750	0.750	0.750	2,282,888
2025-03-18	0.780	0.780	0.750	0.760	0.760	6,938,815
2025-03-17	0.780	0.790	0.770	0.780	0.780	3,216,796
2025-03-16	0.780	0.820	0.780	0.780	0.780	4,655,025
2025-03-13	0.780	0.800	0.770	0.780	0.780	3,072,975
2025-03-12	0.780	0.820	0.760	0.780	0.780	5,705,922
2025-03-11	0.810	0.810	0.770	0.780	0.780	7,666,811
2025-03-10	0.830	0.830	0.790	0.810	0.810	10,479,771
2025-03-09	0.790	0.830	0.790	0.830	0.830	8,581,107
2025-03-06	0.750	0.790	0.750	0.790	0.790	16,701,954
2025-03-05	0.770	0.770	0.740	0.750	0.750	4,250,908
2025-03-04	0.730	0.770	0.720	0.770	0.770	8,253,449
2025-03-03	0.770	0.770	0.730	0.730	0.730	9,072,456
2025-03-02	0.760	0.800	0.750	0.770	0.770	5,236,739
2025-02-27	0.730	0.760	0.730	0.760	0.760	9,591,229
2025-02-26	0.740	0.740	0.720	0.730	0.730	7,014,516
2025-02-25	0.740	0.760	0.720	0.740	0.740	8,836,779
2025-02-24	0.770	0.810	0.740	0.740	0.740	21,678,734
2025-02-23	0.740	0.770	0.740	0.770	0.770	8,119,997
2025-02-20	0.700	0.740	0.690	0.740	0.740	19,952,491
2025-02-19	0.680	0.700	0.680	0.700	0.700	6,107,040
2025-02-18	0.680	0.690	0.670	0.680	0.680	1,762,485
2025-02-17	0.680	0.690	0.680	0.680	0.680	2,766,777
2025-02-16	0.680	0.690	0.680	0.680	0.680	1,807,239
2025-02-13	0.670	0.700	0.670	0.680	0.680	3,782,143
2025-02-12	0.690	0.690	0.670	0.670	0.670	4,146,610
2025-02-11	0.690	0.710	0.680	0.690	0.690	7,913,807
2025-02-10	0.690	0.690	0.680	0.690	0.690	1,332,944
2025-02-09	0.680	0.690	0.680	0.690	0.690	1,779,074
2025-02-06	0.680	0.680	0.680	0.680	0.680	1,494,347
2025-02-05	0.680	0.680	0.670	0.680	0.680	1,755,432
2025-02-04	0.680	0.690	0.680	0.680	0.680	1,395,444
2025-02-03	0.680	0.690	0.680	0.680	0.680	2,160,416
2025-02-02	0.690	0.690	0.670	0.680	0.680	2,741,607
2025-01-30	0.690	0.710	0.690	0.690	0.690	3,320,899
2025-01-29	0.680	0.710	0.680	0.690	0.690	6,644,853
2025-01-28	0.680	0.680	0.680	0.680	0.680	1,297,591
2025-01-27	0.690	0.690	0.680	0.680	0.680	3,284,509
2025-01-26	0.680	0.690	0.680	0.690	0.690	3,107,656
2025-01-23	0.670	0.680	0.670	0.680	0.680	3,211,625
2025-01-22	0.670	0.680	0.670	0.670	0.670	3,447,830
2025-01-21	0.680	0.690	0.670	0.670	0.670	3,801,070

← NewerPage 7 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.