Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	12.940	13.000	12.660	12.800	12.800	48,346
2026-04-16	12.890	13.150	12.810	12.940	12.940	42,657
2026-04-15	12.500	13.980	12.230	12.890	12.890	259,481
2026-04-14	12.100	14.000	12.000	12.500	12.500	274,234
2026-04-09	12.290	12.290	11.970	12.100	12.100	26,059
2026-04-08	12.290	12.290	11.970	12.290	12.290	16,321
2026-04-07	12.290	12.390	11.960	12.290	12.290	14,309
2026-04-06	11.770	12.590	11.720	12.290	12.290	68,830
2026-04-05	11.770	12.250	11.610	11.770	11.770	12,639
2026-04-02	11.770	12.190	11.700	11.770	11.770	7,572
2026-04-01	12.200	12.300	11.150	11.770	11.770	35,432
2026-03-31	12.200	12.300	11.650	12.200	12.200	7,186
2026-03-30	12.200	12.470	11.830	12.200	12.200	3,429
2026-03-29	12.200	12.480	11.820	12.200	12.200	5,693
2026-03-26	12.580	12.850	12.000	12.200	12.200	71,015
2026-03-25	12.580	12.580	12.230	12.580	12.580	4,596
2026-03-24	12.580	12.880	12.250	12.580	12.580	10,585
2026-03-18	12.580	12.590	12.390	12.580	12.580	3,286
2026-03-17	12.580	12.690	12.310	12.580	12.580	839
2026-03-16	12.580	12.590	12.310	12.580	12.580	4,520
2026-03-15	12.580	12.950	12.270	12.580	12.580	22,475
2026-03-12	13.040	13.460	12.310	12.580	12.580	47,943
2026-03-11	13.040	13.470	12.740	13.040	13.040	21,467
2026-03-10	13.710	14.450	11.920	13.040	13.040	147,702
2026-03-09	11.440	13.720	11.440	13.710	13.710	197,569
2026-03-08	11.440	12.000	11.440	11.440	11.440	3,880
2026-03-05	11.440	11.870	11.440	11.440	11.440	1,564
2026-03-04	11.440	11.960	11.400	11.440	11.440	705
2026-03-03	11.440	12.000	11.400	11.440	11.440	3,817
2026-03-02	11.440	12.230	11.100	11.440	11.440	1,630
2026-03-01	12.750	12.750	10.500	11.440	11.440	30,212
2026-02-26	12.750	12.750	11.900	12.750	12.750	5,592
2026-02-25	12.750	12.750	12.020	12.750	12.750	15,375
2026-02-24	12.750	12.750	12.120	12.750	12.750	6,932
2026-02-23	12.750	12.750	12.150	12.750	12.750	601
2026-02-22	12.750	12.790	12.150	12.750	12.750	16,940
2026-02-19	12.750	12.750	12.310	12.750	12.750	3,292
2026-02-18	12.750	12.860	12.420	12.750	12.750	4,067
2026-02-17	12.750	12.900	12.350	12.750	12.750	9,738
2026-02-16	12.750	12.750	12.300	12.750	12.750	7,112
2026-02-15	12.570	13.490	11.000	12.750	12.750	78,209
2026-02-12	12.570	12.570	12.060	12.570	12.570	16,631
2026-02-11	12.570	12.570	12.020	12.570	12.570	12,992
2026-02-10	12.570	12.570	12.120	12.570	12.570	9,944
2026-02-09	12.570	12.570	12.120	12.570	12.570	10,169
2026-02-08	12.570	12.570	12.070	12.570	12.570	11,923
2026-02-05	12.570	12.570	11.830	12.570	12.570	10,278
2026-02-04	12.570	12.570	11.720	12.570	12.570	6,151
2026-02-03	12.570	12.570	11.620	12.570	12.570	20,334
2026-02-02	12.570	12.570	11.900	12.570	12.570	15,899
2026-02-01	12.570	12.570	11.400	12.570	12.570	8,628
2026-01-28	12.570	12.570	11.920	12.570	12.570	9,525
2026-01-27	12.570	12.570	12.030	12.570	12.570	11,419
2026-01-26	12.570	12.570	11.960	12.570	12.570	10,819
2026-01-25	12.570	12.570	11.920	12.570	12.570	11,099
2026-01-22	12.570	12.570	12.000	12.570	12.570	16,764
2026-01-21	12.570	12.570	12.160	12.570	12.570	1,858
2026-01-20	12.570	12.570	12.110	12.570	12.570	13,410
2026-01-19	12.570	12.570	12.110	12.570	12.570	931
2026-01-18	12.570	12.570	12.100	12.570	12.570	3,160

← NewerPage 3 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.