Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.540	12.540	12.540	12.540	12.540	0
2023-04-26	12.540	12.540	12.540	12.540	12.540	0
2023-04-19	12.540	12.540	12.540	12.540	12.540	0
2023-04-18	12.540	12.540	10.300	12.540	12.540	153
2023-04-13	12.540	12.540	12.540	12.540	12.540	0
2023-04-12	12.540	12.540	12.540	12.540	12.540	0
2023-04-11	12.540	12.540	12.540	12.540	12.540	0
2023-04-10	12.540	12.540	12.540	12.540	12.540	0
2023-04-09	12.540	12.540	12.540	12.540	12.540	0
2023-04-06	12.540	12.540	10.300	12.540	12.540	20
2023-04-05	12.540	12.540	10.310	12.540	12.540	2
2023-04-04	12.540	12.540	12.540	12.540	12.540	0
2023-04-03	12.540	12.540	12.540	12.540	12.540	0
2023-04-02	12.540	12.540	12.540	12.540	12.540	0
2023-03-30	12.540	12.540	12.540	12.540	12.540	0
2023-03-29	12.540	12.540	12.540	12.540	12.540	0
2023-03-28	12.540	12.540	12.540	12.540	12.540	0
2023-03-27	12.540	12.540	12.540	12.540	12.540	0
2023-03-26	12.540	12.540	12.540	12.540	12.540	0
2023-03-23	12.540	12.540	12.540	12.540	12.540	0
2023-03-22	12.540	12.540	12.540	12.540	12.540	0
2023-03-21	12.540	12.540	12.540	12.540	12.540	0
2023-03-20	12.540	12.540	12.540	12.540	12.540	0
2023-03-19	12.540	12.540	10.310	12.540	12.540	400
2023-03-16	12.540	12.540	12.540	12.540	12.540	0
2023-03-15	12.540	12.540	12.540	12.540	12.540	0
2023-03-14	12.540	12.540	12.540	12.540	12.540	0
2023-03-13	12.540	12.540	10.040	12.540	12.540	100
2023-03-12	12.540	12.540	11.600	12.540	12.540	8
2023-03-09	12.540	12.540	10.050	12.540	12.540	96
2023-03-08	12.540	12.540	10.040	12.540	12.540	3,080
2023-03-07	12.540	12.540	12.540	12.540	12.540	0
2023-03-06	12.540	12.540	10.500	12.540	12.540	2
2023-03-05	12.540	12.540	10.390	12.540	12.540	1,450
2023-03-02	12.540	12.540	10.350	12.540	12.540	110
2023-03-01	12.540	12.540	10.100	12.540	12.540	551
2023-02-28	12.540	12.540	10.300	12.540	12.540	2,086
2023-02-27	12.540	12.540	10.300	12.540	12.540	89
2023-02-26	12.540	12.540	10.040	12.540	12.540	4,729
2023-02-23	12.540	12.540	11.500	12.540	12.540	2,000
2023-02-22	12.540	12.540	12.540	12.540	12.540	0
2023-02-21	12.540	12.540	10.060	12.540	12.540	224
2023-02-20	12.540	12.540	12.540	12.540	12.540	0
2023-02-19	12.540	12.540	10.450	12.540	12.540	2,567
2023-02-16	12.540	12.540	12.540	12.540	12.540	0
2023-02-15	12.540	13.000	11.000	12.540	12.540	1,656
2023-02-14	12.540	14.600	11.000	12.540	12.540	17,829
2023-02-13	12.540	13.400	10.500	12.540	12.540	10,360
2023-02-12	12.540	13.490	11.500	12.540	12.540	314
2023-02-09	10.450	12.540	10.450	12.540	12.540	25,669
2023-02-08	10.450	12.540	10.450	10.450	10.450	6,272
2023-02-07	10.450	12.540	10.000	10.450	10.450	19,443
2023-02-06	12.250	14.700	9.800	10.450	10.450	28,519
2023-02-05	12.250	12.250	10.000	12.250	12.250	11
2023-02-02	12.250	12.250	10.400	12.250	12.250	4
2023-02-01	12.250	12.250	10.350	12.250	12.250	152
2023-01-31	12.250	12.250	9.800	12.250	12.250	294
2023-01-30	12.250	12.250	9.800	12.250	12.250	885
2023-01-29	12.250	12.250	9.800	12.250	12.250	225
2023-01-25	12.250	12.250	9.800	12.250	12.250	293

← NewerPage 15 of 21 · 1,215 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.