Egyptian Real Estate Group Bearer Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.120 | 1.140 | 1.090 | 1.140 | 1.140 | 6,886,420 |
| 2026-10-18 | 1.190 | 1.190 | 1.100 | 1.110 | 1.110 | 8,811,036 |
| 2026-10-15 | 1.190 | 1.220 | 1.170 | 1.190 | 1.190 | 7,251,666 |
| 2026-10-14 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 3,843,412 |
| 2026-10-13 | 1.180 | 1.210 | 1.110 | 1.160 | 1.160 | 7,955,507 |
| 2026-10-12 | 1.230 | 1.260 | 1.170 | 1.170 | 1.170 | 9,170,211 |
| 2026-10-11 | 1.290 | 1.290 | 1.220 | 1.230 | 1.230 | 4,592,511 |
| 2026-10-07 | 1.300 | 1.310 | 1.260 | 1.290 | 1.290 | 4,101,686 |
| 2026-10-06 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 2,992,381 |
| 2026-10-05 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 4,750,063 |
| 2026-10-04 | 1.310 | 1.370 | 1.300 | 1.340 | 1.340 | 8,115,907 |
| 2026-10-01 | 1.230 | 1.330 | 1.230 | 1.300 | 1.300 | 13,581,629 |
| 2026-09-30 | 1.210 | 1.210 | 1.140 | 1.200 | 1.200 | 7,109,323 |
| 2026-09-29 | 1.220 | 1.250 | 1.200 | 1.200 | 1.200 | 6,561,182 |
| 2026-09-28 | 1.250 | 1.280 | 1.200 | 1.210 | 1.210 | 11,544,237 |
| 2026-09-27 | 1.390 | 1.400 | 1.250 | 1.260 | 1.260 | 5,623,985 |
| 2026-09-24 | 1.400 | 1.410 | 1.350 | 1.370 | 1.370 | 3,890,211 |
| 2026-09-23 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 6,251,654 |
| 2026-09-22 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 2,463,351 |
| 2026-09-21 | 1.430 | 1.450 | 1.390 | 1.410 | 1.410 | 8,075,869 |
| 2026-09-20 | 1.460 | 1.470 | 1.430 | 1.430 | 1.430 | 6,724,239 |
| 2026-09-17 | 1.420 | 1.450 | 1.410 | 1.450 | 1.450 | 5,949,617 |
| 2026-09-16 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 5,947,689 |
| 2026-09-15 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 3,252,236 |
| 2026-09-14 | 1.450 | 1.470 | 1.410 | 1.420 | 1.420 | 9,049,585 |
| 2026-09-13 | 1.480 | 1.490 | 1.440 | 1.440 | 1.440 | 14,604,469 |
| 2026-09-10 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 7,255,156 |
| 2026-09-09 | 1.500 | 1.540 | 1.490 | 1.500 | 1.500 | 21,150,340 |
| 2026-09-08 | 1.500 | 1.540 | 1.480 | 1.500 | 1.500 | 18,471,868 |
| 2026-09-07 | 1.520 | 1.540 | 1.480 | 1.480 | 1.480 | 12,829,852 |
| 2026-09-06 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 13,605,023 |
| 2026-09-03 | 1.420 | 1.500 | 1.410 | 1.470 | 1.470 | 15,861,701 |
| 2026-09-02 | 1.460 | 1.460 | 1.390 | 1.410 | 1.410 | 11,870,752 |
| 2026-09-01 | 1.430 | 1.460 | 1.420 | 1.450 | 1.450 | 6,248,112 |
| 2026-08-31 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 7,172,246 |
| 2026-08-30 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 7,717,457 |
| 2026-08-26 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 7,095,928 |
| 2026-08-25 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 6,286,410 |
| 2026-08-24 | 1.480 | 1.530 | 1.470 | 1.480 | 1.480 | 11,715,474 |
| 2026-08-23 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 6,065,280 |
| 2026-08-20 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 7,657,524 |
| 2026-08-19 | 1.560 | 1.570 | 1.500 | 1.500 | 1.500 | 10,589,747 |
| 2026-08-18 | 1.550 | 1.580 | 1.530 | 1.550 | 1.550 | 25,794,708 |
| 2026-08-17 | 1.520 | 1.570 | 1.500 | 1.530 | 1.530 | 24,571,584 |
| 2026-08-16 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 6,461,097 |
| 2026-08-13 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 7,323,513 |
| 2026-08-12 | 1.520 | 1.540 | 1.490 | 1.510 | 1.510 | 9,056,693 |
| 2026-08-11 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-08-10 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-08-09 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-08-06 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-08-05 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-08-04 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-08-03 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-08-02 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-07-30 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-07-29 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-07-28 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-07-27 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
| 2026-07-26 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.