Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	13.380	13.380	10.710	13.380	13.380	2,899
2024-04-21	13.380	13.380	10.710	13.380	13.380	2,640
2024-04-18	13.380	13.380	10.710	13.380	13.380	1,037
2024-04-17	13.380	13.380	10.710	13.380	13.380	14,043
2024-04-16	13.380	13.380	10.710	13.380	13.380	5,702
2024-04-15	13.380	13.380	10.710	13.380	13.380	1,809
2024-04-08	13.380	13.380	10.710	13.380	13.380	791
2024-04-07	13.380	13.380	10.710	13.380	13.380	1,809
2024-04-04	13.380	13.380	10.710	13.380	13.380	569
2024-04-03	13.380	13.380	10.710	13.380	13.380	2,279
2024-04-02	13.380	13.380	10.710	13.380	13.380	19,252
2024-04-01	13.380	13.380	10.710	13.380	13.380	11,919
2024-03-31	13.380	13.380	10.710	13.380	13.380	108
2024-03-28	13.380	13.380	10.710	13.380	13.380	278
2024-03-27	13.380	13.380	10.710	13.380	13.380	5,190
2024-03-26	13.380	13.380	10.710	13.380	13.380	845
2024-03-25	13.380	13.380	13.380	13.380	13.380	0
2024-03-24	13.380	13.380	13.380	13.380	13.380	0
2024-03-21	13.380	13.380	10.710	13.380	13.380	569
2024-03-20	13.380	13.380	10.710	13.380	13.380	1,830
2024-03-19	13.380	13.380	13.380	13.380	13.380	0
2024-03-18	13.380	13.380	10.710	13.380	13.380	437
2024-03-17	13.380	13.380	10.710	13.380	13.380	3,953
2024-03-14	13.380	13.380	10.710	13.380	13.380	6,425
2024-03-13	13.380	13.380	10.710	13.380	13.380	6,516
2024-03-12	13.380	13.380	11.010	13.380	13.380	1,922
2024-03-11	13.380	13.380	11.260	13.380	13.380	914
2024-03-10	13.380	13.380	11.150	13.380	13.380	2,107
2024-03-07	13.380	13.380	10.780	13.380	13.380	3,246
2024-03-06	13.380	13.380	11.280	13.380	13.380	4,589
2024-03-05	13.380	13.380	11.100	13.380	13.380	3,204
2024-03-04	13.380	13.380	11.170	13.380	13.380	1,230
2024-03-03	13.380	13.380	10.900	13.380	13.380	126
2024-02-29	13.380	13.380	10.720	13.380	13.380	1,093
2024-02-28	13.380	13.380	12.120	13.380	13.380	1,873
2024-02-27	13.380	13.380	12.100	13.380	13.380	201
2024-02-26	13.380	13.380	12.020	13.380	13.380	2,636
2024-02-25	13.380	13.380	12.180	13.380	13.380	587
2024-02-22	13.380	13.400	11.000	13.380	13.380	4,405
2024-02-21	13.380	13.500	12.860	13.380	13.380	7,627
2024-02-20	13.380	13.640	12.820	13.380	13.380	2,475
2024-02-19	13.380	13.680	12.820	13.380	13.380	5,537
2024-02-18	13.380	13.790	12.740	13.380	13.380	2,741
2024-02-15	15.890	15.890	12.800	13.380	13.380	37,258
2024-02-14	15.890	15.890	12.720	15.890	15.890	3,233
2024-02-13	15.890	15.890	13.000	15.890	15.890	18,198
2024-02-12	15.890	15.890	13.010	15.890	15.890	3,140
2024-02-11	15.890	15.890	13.000	15.890	15.890	5,746
2024-02-08	15.890	15.890	13.000	15.890	15.890	7,726
2024-02-07	15.890	15.890	13.110	15.890	15.890	11,547
2024-02-06	15.890	15.890	13.250	15.890	15.890	3,881
2024-02-05	15.890	15.890	13.030	15.890	15.890	5,176
2024-02-04	15.890	15.890	13.000	15.890	15.890	223,090
2024-02-01	15.890	15.890	12.820	15.890	15.890	2,455
2024-01-31	15.890	15.890	12.820	15.890	15.890	3,647
2024-01-30	15.890	15.890	13.500	15.890	15.890	4,408
2024-01-29	15.890	15.890	13.500	15.890	15.890	4,559
2024-01-28	15.890	15.890	13.500	15.890	15.890	11,544
2024-01-24	15.890	15.890	13.140	15.890	15.890	3,667
2024-01-23	14.740	17.460	12.810	15.890	15.890	52,769

← NewerPage 11 of 21 · 1,211 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.