Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.740	17.460	12.810	15.890	15.890	52,769
2024-01-22	12.540	15.040	10.770	14.740	14.740	138,405
2024-01-21	12.540	12.540	10.660	12.540	12.540	60,613
2024-01-18	12.540	12.540	10.690	12.540	12.540	1,808
2024-01-17	12.540	12.540	10.330	12.540	12.540	1,200
2024-01-16	12.540	12.540	10.330	12.540	12.540	897
2024-01-15	12.540	12.540	10.600	12.540	12.540	461
2024-01-14	12.540	12.540	10.250	12.540	12.540	2,321
2024-01-11	12.540	12.540	10.250	12.540	12.540	1,746
2024-01-10	12.540	12.540	10.130	12.540	12.540	2,222
2024-01-09	12.540	12.540	10.060	12.540	12.540	42
2024-01-08	12.540	12.540	10.040	12.540	12.540	2,626
2024-01-04	12.540	12.540	10.040	12.540	12.540	7,079
2024-01-03	12.540	12.540	11.680	12.540	12.540	500
2024-01-02	12.540	12.540	12.540	12.540	12.540	0
2023-12-31	12.540	12.540	10.040	12.540	12.540	2,727
2023-12-28	12.540	12.540	12.540	12.540	12.540	0
2023-12-27	12.540	12.540	10.040	12.540	12.540	1,098
2023-12-26	12.540	12.540	12.540	12.540	12.540	0
2023-12-25	12.540	12.540	10.040	12.540	12.540	1,421
2023-12-24	12.540	12.540	10.040	12.540	12.540	621
2023-12-21	12.540	12.540	12.540	12.540	12.540	0
2023-12-20	12.540	12.540	10.040	12.540	12.540	145
2023-12-19	12.540	12.540	10.040	12.540	12.540	927
2023-12-18	12.540	14.770	10.040	12.540	12.540	15,073
2023-12-17	12.540	12.540	10.040	12.540	12.540	9,942
2023-12-14	12.540	12.540	10.040	12.540	12.540	1,203
2023-12-13	12.540	12.540	12.540	12.540	12.540	0
2023-12-12	12.540	12.540	12.540	12.540	12.540	0
2023-12-11	12.540	12.540	12.540	12.540	12.540	0
2023-12-10	12.540	12.540	12.540	12.540	12.540	0
2023-12-07	12.540	12.540	12.540	12.540	12.540	0
2023-12-06	12.540	12.540	12.540	12.540	12.540	0
2023-12-05	12.540	12.540	12.540	12.540	12.540	0
2023-12-04	12.540	12.540	12.540	12.540	12.540	0
2023-12-03	12.540	12.540	10.040	12.540	12.540	1,000
2023-11-30	12.540	12.540	12.540	12.540	12.540	0
2023-11-29	12.540	12.540	12.540	12.540	12.540	0
2023-11-28	12.540	12.540	12.540	12.540	12.540	0
2023-11-27	12.540	12.540	10.040	12.540	12.540	50
2023-11-26	12.540	12.540	12.540	12.540	12.540	0
2023-11-23	12.540	12.540	12.540	12.540	12.540	0
2023-11-22	12.540	12.540	10.040	12.540	12.540	11,128
2023-11-21	12.540	12.540	12.540	12.540	12.540	0
2023-11-20	12.540	12.540	12.540	12.540	12.540	0
2023-11-19	12.540	12.540	12.540	12.540	12.540	0
2023-11-16	12.540	12.540	12.540	12.540	12.540	0
2023-11-15	12.540	12.540	12.540	12.540	12.540	0
2023-11-14	12.540	12.540	12.540	12.540	12.540	0
2023-11-13	12.540	12.540	12.540	12.540	12.540	0
2023-11-12	12.540	12.540	12.540	12.540	12.540	0
2023-11-09	12.540	12.540	12.540	12.540	12.540	0
2023-11-08	12.540	12.540	12.540	12.540	12.540	0
2023-11-07	12.540	12.540	12.540	12.540	12.540	0
2023-11-06	12.540	12.540	12.540	12.540	12.540	0
2023-11-05	12.540	12.540	12.540	12.540	12.540	0
2023-11-02	12.540	12.540	12.540	12.540	12.540	0
2023-11-01	12.540	12.540	12.540	12.540	12.540	0
2023-10-31	12.540	12.540	12.540	12.540	12.540	0
2023-10-30	12.540	12.540	10.040	12.540	12.540	450

← NewerPage 12 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.