Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.690	0.690	0.670	0.680	0.680	4,988,051
2025-01-19	0.670	0.700	0.670	0.690	0.690	4,179,256
2025-01-16	0.670	0.680	0.660	0.670	0.670	2,637,445
2025-01-15	0.660	0.680	0.660	0.670	0.670	1,386,934
2025-01-14	0.650	0.670	0.640	0.660	0.660	3,130,804
2025-01-13	0.670	0.680	0.650	0.650	0.650	4,006,693
2025-01-12	0.680	0.680	0.670	0.670	0.670	5,441,893
2025-01-09	0.680	0.700	0.680	0.680	0.680	1,584,365
2025-01-08	0.690	0.700	0.670	0.680	0.680	4,153,807
2025-01-06	0.710	0.720	0.690	0.690	0.690	3,691,387
2025-01-05	0.680	0.710	0.680	0.710	0.710	10,818,659
2025-01-02	0.650	0.680	0.650	0.680	0.680	3,642,464
2024-12-31	0.650	0.660	0.640	0.650	0.650	2,235,676
2024-12-30	0.680	0.680	0.650	0.650	0.650	5,698,963
2024-12-29	0.670	0.690	0.660	0.680	0.680	6,640,843
2024-12-26	0.690	0.690	0.670	0.670	0.670	5,267,277
2024-12-25	0.690	0.690	0.670	0.690	0.690	0
2024-12-24	0.660	0.690	0.650	0.690	0.690	12,613,344
2024-12-23	0.660	0.670	0.650	0.660	0.660	2,535,588
2024-12-22	0.660	0.670	0.650	0.660	0.660	4,400,817
2024-12-19	0.660	0.660	0.650	0.660	0.660	1,987,921
2024-12-18	0.670	0.670	0.660	0.660	0.660	2,055,767
2024-12-17	0.680	0.680	0.670	0.670	0.670	1,617,470
2024-12-16	0.670	0.680	0.670	0.680	0.680	1,277,539
2024-12-15	0.680	0.680	0.670	0.670	0.670	1,386,432
2024-12-12	0.670	0.680	0.670	0.680	0.680	891,053
2024-12-11	0.680	0.680	0.670	0.670	0.670	1,386,101
2024-12-10	0.680	0.680	0.670	0.680	0.680	746,672
2024-12-09	0.670	0.690	0.670	0.680	0.680	1,472,913
2024-12-08	0.670	0.680	0.670	0.670	0.670	901,686
2024-12-05	0.670	0.680	0.670	0.670	0.670	1,013,505
2024-12-04	0.670	0.670	0.670	0.670	0.670	773,806
2024-12-03	0.670	0.680	0.660	0.670	0.670	458,319
2024-12-02	0.670	0.680	0.660	0.670	0.670	1,312,551
2024-12-01	0.670	0.680	0.660	0.670	0.670	565,915
2024-11-28	0.680	0.680	0.660	0.670	0.670	1,211,252
2024-11-27	0.680	0.700	0.680	0.680	0.680	1,154,390
2024-11-26	0.680	0.690	0.680	0.680	0.680	978,943
2024-11-25	0.690	0.690	0.680	0.680	0.680	1,408,233
2024-11-24	0.690	0.700	0.690	0.690	0.690	815,155
2024-11-21	0.680	0.710	0.680	0.690	0.690	1,984,074
2024-11-20	0.680	0.690	0.680	0.680	0.680	930,519
2024-11-19	0.690	0.690	0.680	0.680	0.680	1,948,317
2024-11-18	0.690	0.700	0.690	0.690	0.690	1,153,529
2024-11-17	0.700	0.710	0.690	0.690	0.690	1,756,424
2024-11-14	0.710	0.710	0.700	0.700	0.700	2,054,949
2024-11-13	0.710	0.730	0.690	0.710	0.710	4,088,893
2024-11-12	0.730	0.730	0.700	0.710	0.710	2,001,281
2024-11-11	0.690	0.730	0.690	0.730	0.730	7,376,269
2024-11-10	0.690	0.700	0.690	0.690	0.690	2,370,456
2024-11-07	0.690	0.700	0.680	0.690	0.690	1,464,546
2024-11-06	0.690	0.690	0.680	0.690	0.690	2,877,012
2024-11-05	0.700	0.700	0.680	0.690	0.690	2,964,076
2024-11-04	0.710	0.750	0.700	0.700	0.700	11,675,331
2024-11-03	0.680	0.710	0.680	0.710	0.710	5,905,085
2024-10-31	0.650	0.680	0.640	0.680	0.680	3,665,112
2024-10-30	0.650	0.650	0.640	0.650	0.650	1,114,782
2024-10-29	0.650	0.650	0.650	0.650	0.650	841,114
2024-10-28	0.650	0.660	0.650	0.650	0.650	786,836
2024-10-27	0.650	0.660	0.650	0.650	0.650	618,337

← NewerPage 8 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.