Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	12.250	12.250	9.800	12.250	12.250	473
2023-01-23	12.250	12.250	9.800	12.250	12.250	551
2023-01-22	12.250	12.250	9.800	12.250	12.250	613
2023-01-19	12.250	12.250	9.800	12.250	12.250	145
2023-01-18	12.250	12.250	9.900	12.250	12.250	419
2023-01-17	12.250	12.250	10.000	12.250	12.250	0
2023-01-16	12.250	12.250	10.000	12.250	12.250	0
2023-01-15	12.250	12.250	10.000	12.250	12.250	0
2023-01-12	12.250	12.250	10.000	12.250	12.250	0
2023-01-11	12.250	12.250	10.000	12.250	12.250	0
2023-01-10	12.250	12.250	10.000	12.250	12.250	0
2023-01-09	12.250	12.250	10.000	12.250	12.250	992
2023-01-05	12.250	12.250	10.000	12.250	12.250	163
2023-01-04	12.250	12.250	10.000	12.250	12.250	0
2023-01-03	12.250	12.250	10.000	12.250	12.250	0
2023-01-02	12.250	12.250	10.000	12.250	12.250	0
2022-12-29	12.250	12.250	10.000	12.250	12.250	0
2022-12-28	12.250	12.250	10.000	12.250	12.250	76
2022-12-27	12.250	12.250	10.000	12.250	12.250	80
2022-12-26	12.250	12.250	10.940	12.250	12.250	0
2022-12-25	12.250	12.250	10.940	12.250	12.250	0
2022-12-22	12.250	12.250	10.940	12.250	12.250	173
2022-12-21	12.250	12.250	11.670	12.250	12.250	0
2022-12-20	12.250	12.250	11.670	12.250	12.250	0
2022-12-19	12.250	12.250	11.670	12.250	12.250	2
2022-12-18	12.250	12.250	10.000	12.250	12.250	0
2022-12-15	12.250	12.250	10.000	12.250	12.250	0
2022-12-14	12.250	12.250	10.000	12.250	12.250	1,001
2022-12-13	12.250	12.250	11.970	12.250	12.250	0
2022-12-12	12.250	12.250	11.970	12.250	12.250	0
2022-12-11	12.250	12.250	11.970	12.250	12.250	0
2022-12-08	12.250	12.250	11.970	12.250	12.250	50
2022-12-07	12.250	12.250	10.000	12.250	12.250	0
2022-12-06	12.250	12.250	10.000	12.250	12.250	0
2022-12-05	12.250	12.250	10.000	12.250	12.250	6
2022-12-04	12.250	12.250	10.000	12.250	12.250	0
2022-12-01	12.250	12.250	10.000	12.250	12.250	0
2022-11-30	12.250	12.250	10.000	12.250	12.250	0
2022-11-29	12.250	12.250	10.000	12.250	12.250	0
2022-11-28	12.250	12.250	10.000	12.250	12.250	0
2022-11-27	12.250	12.250	10.000	12.250	12.250	0
2022-11-24	12.250	12.250	10.000	12.250	12.250	7
2022-11-23	12.250	12.250	10.000	12.250	12.250	0
2022-11-22	12.250	12.250	10.000	12.250	12.250	1,000
2022-11-21	12.250	12.250	10.200	12.250	12.250	0
2022-11-20	12.250	12.250	10.200	12.250	12.250	0
2022-11-17	12.250	12.250	10.200	12.250	12.250	0
2022-11-16	12.250	12.250	10.200	12.250	12.250	0
2022-11-15	12.250	12.250	10.200	12.250	12.250	0
2022-11-14	12.250	12.250	10.200	12.250	12.250	0
2022-11-13	12.250	12.250	10.200	12.250	12.250	1
2022-11-10	12.250	12.250	10.000	12.250	12.250	0
2022-11-09	12.250	12.250	10.000	12.250	12.250	0
2022-11-08	12.250	12.250	10.000	12.250	12.250	0
2022-11-07	12.250	12.250	10.000	12.250	12.250	0
2022-11-06	12.250	12.250	10.000	12.250	12.250	0
2022-11-03	12.250	12.250	10.000	12.250	12.250	0
2022-11-02	12.250	12.250	10.000	12.250	12.250	0
2022-11-01	12.250	12.250	10.000	12.250	12.250	0
2022-10-31	12.250	12.250	10.000	12.250	12.250	0

← NewerPage 16 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.