Egyptian Real Estate Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.640	0.650	0.640	0.650	0.650	921,999
2024-10-23	0.640	0.650	0.640	0.640	0.640	1,071,106
2024-10-22	0.630	0.650	0.630	0.640	0.640	1,356,990
2024-10-21	0.630	0.640	0.620	0.630	0.630	1,543,568
2024-10-20	0.640	0.640	0.620	0.630	0.630	1,339,448
2024-10-17	0.650	0.650	0.620	0.640	0.640	2,840,310
2024-10-16	0.650	0.660	0.640	0.650	0.650	3,725,890
2024-10-15	0.650	0.660	0.650	0.650	0.650	1,218,101
2024-10-14	0.660	0.670	0.650	0.650	0.650	1,666,447
2024-10-13	0.660	0.670	0.650	0.660	0.660	1,546,457
2024-10-10	0.660	0.670	0.650	0.660	0.660	2,166,887
2024-10-09	0.660	0.670	0.660	0.660	0.660	1,824,946
2024-10-08	0.680	0.680	0.650	0.660	0.660	3,733,069
2024-10-07	0.680	0.680	0.670	0.680	0.680	1,656,768
2024-10-03	0.680	0.680	0.670	0.680	0.680	1,736,988
2024-10-02	0.680	0.680	0.680	0.680	0.680	4,818,309
2024-10-01	0.680	0.690	0.680	0.680	0.680	3,620,237
2024-09-30	0.680	0.690	0.670	0.680	0.680	2,381,326
2024-09-29	0.670	0.680	0.670	0.680	0.680	1,691,320
2024-09-26	0.680	0.680	0.670	0.670	0.670	4,075,465
2024-09-25	0.670	0.680	0.670	0.680	0.680	1,311,354
2024-09-24	0.670	0.680	0.670	0.670	0.670	1,354,830
2024-09-23	0.680	0.690	0.670	0.670	0.670	3,016,439
2024-09-22	0.670	0.680	0.670	0.680	0.680	1,806,400
2024-09-19	0.670	0.680	0.670	0.670	0.670	2,082,268
2024-09-18	0.670	0.680	0.660	0.670	0.670	2,056,678
2024-09-17	0.670	0.680	0.670	0.670	0.670	1,966,571
2024-09-16	0.680	0.690	0.670	0.670	0.670	2,337,147
2024-09-12	0.680	0.690	0.680	0.680	0.680	2,772,001
2024-09-11	0.680	0.690	0.680	0.680	0.680	3,481,675
2024-09-10	0.690	0.700	0.680	0.680	0.680	4,605,515
2024-09-09	0.680	0.700	0.680	0.690	0.690	2,513,646
2024-09-08	0.690	0.700	0.680	0.680	0.680	3,280,548
2024-09-05	0.690	0.710	0.680	0.690	0.690	4,222,335
2024-09-04	0.680	0.700	0.670	0.690	0.690	3,346,878
2024-09-03	0.680	0.690	0.670	0.680	0.680	4,954,143
2024-09-02	0.690	0.700	0.680	0.680	0.680	2,683,523
2024-09-01	0.690	0.700	0.690	0.690	0.690	2,978,282
2024-08-29	0.700	0.700	0.680	0.690	0.690	6,173,862
2024-08-28	0.720	0.720	0.690	0.700	0.700	2,103,335
2024-08-27	0.680	0.720	0.680	0.720	0.720	6,246,466
2024-08-26	0.700	0.700	0.680	0.680	0.680	4,624,977
2024-08-25	0.710	0.730	0.700	0.700	0.700	2,986,416
2024-08-22	0.680	0.710	0.670	0.710	0.710	10,958,712
2024-08-21	0.680	0.690	0.670	0.680	0.680	2,438,208
2024-08-20	0.670	0.680	0.670	0.680	0.680	2,329,098
2024-08-19	0.680	0.680	0.670	0.670	0.670	2,020,081
2024-08-18	0.670	0.680	0.660	0.680	0.680	3,025,381
2024-08-15	0.680	0.680	0.660	0.670	0.670	2,232,954
2024-08-14	0.640	0.680	0.640	0.680	0.680	5,089,495
2024-08-13	0.670	0.680	0.640	0.640	0.640	13,051,465
2024-08-12	0.690	0.690	0.670	0.670	0.670	5,441,470
2024-08-11	0.670	0.700	0.670	0.690	0.690	2,560,481
2024-08-08	0.680	0.690	0.670	0.670	0.670	2,057,921
2024-08-07	0.690	0.700	0.670	0.680	0.680	4,464,774
2024-08-06	0.680	0.690	0.660	0.690	0.690	3,869,656
2024-08-05	0.700	0.700	0.670	0.680	0.680	8,165,022
2024-08-04	0.740	0.740	0.700	0.700	0.700	9,370,286
2024-08-01	0.750	0.750	0.730	0.740	0.740	5,361,402
2024-07-31	0.750	0.760	0.730	0.750	0.750	2,290,427

← NewerPage 9 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.