Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	12.570	12.570	12.100	12.570	12.570	3,160
2026-01-15	12.570	12.570	12.100	12.570	12.570	8,376
2026-01-14	12.570	12.800	12.100	12.570	12.570	5,533
2026-01-13	12.800	12.800	12.380	12.570	12.570	26,631
2026-01-12	12.550	13.000	12.380	12.800	12.800	36,234
2026-01-11	12.550	12.740	12.220	12.550	12.550	21,993
2026-01-08	12.550	12.850	12.500	12.550	12.550	23,413
2026-01-06	12.550	12.870	12.500	12.550	12.550	8,999
2026-01-05	12.740	13.390	12.360	12.550	12.550	160,780
2026-01-04	13.010	13.280	12.540	12.740	12.740	109,918
2025-12-31	12.480	13.350	12.200	13.010	13.010	146,387
2025-12-30	12.300	12.700	12.150	12.480	12.480	42,278
2025-12-29	12.300	12.380	12.120	12.300	12.300	8,216
2025-12-28	12.300	12.320	12.180	12.300	12.300	904
2025-12-25	12.300	12.380	12.050	12.300	12.300	12,588
2025-12-24	12.300	12.380	12.060	12.300	12.300	15,992
2025-12-23	12.300	12.400	12.130	12.300	12.300	4,922
2025-12-22	12.300	12.490	12.100	12.300	12.300	5,250
2025-12-21	12.300	12.320	12.100	12.300	12.300	2,245
2025-12-18	12.300	12.310	12.060	12.300	12.300	24,790
2025-12-17	12.300	12.380	12.100	12.300	12.300	5,178
2025-12-16	12.300	12.340	12.070	12.300	12.300	2,175
2025-12-15	12.380	12.400	12.070	12.300	12.300	32,699
2025-12-14	12.380	12.770	12.320	12.380	12.380	21,678
2025-12-11	12.770	12.990	12.310	12.380	12.380	130,159
2025-12-10	11.600	13.680	11.600	12.770	12.770	183,673
2025-12-09	11.600	12.190	11.600	11.600	11.600	4,334
2025-12-08	12.310	12.500	10.310	11.600	11.600	34,811
2025-12-07	12.450	12.650	12.020	12.310	12.310	24,667
2025-12-04	12.580	12.740	12.030	12.450	12.450	66,779
2025-12-03	12.580	12.580	12.070	12.580	12.580	7,325
2025-12-02	12.580	12.580	12.070	12.580	12.580	9,498
2025-12-01	12.580	12.580	12.070	12.580	12.580	2,816
2025-11-30	12.580	12.580	12.070	12.580	12.580	8,106
2025-11-27	12.580	12.580	12.070	12.580	12.580	16,612
2025-11-26	12.580	12.580	12.070	12.580	12.580	2,016
2025-11-25	12.580	12.580	12.080	12.580	12.580	14,154
2025-11-24	12.580	12.590	12.210	12.580	12.580	13,445
2025-11-23	12.580	12.600	12.220	12.580	12.580	13,511
2025-11-20	12.580	12.660	12.360	12.580	12.580	6,244
2025-11-19	12.580	12.690	12.350	12.580	12.580	22,196
2025-11-18	12.730	12.730	12.420	12.580	12.580	25,049
2025-11-17	12.780	12.780	12.610	12.780	12.780	1,119
2025-11-16	12.710	12.970	12.600	12.780	12.780	24,354
2025-11-13	12.380	13.090	12.260	12.710	12.710	188,133
2025-11-12	12.380	12.490	12.220	12.380	12.380	10,244
2025-11-11	12.650	13.050	12.200	12.380	12.380	184,639
2025-11-10	12.650	12.650	12.170	12.650	12.650	2,677
2025-11-09	12.650	12.690	12.230	12.650	12.650	9,876
2025-11-06	12.650	12.650	12.250	12.650	12.650	11,362
2025-11-05	12.650	12.650	12.400	12.650	12.650	13,612
2025-11-04	12.650	12.650	12.410	12.650	12.650	1,936
2025-11-03	12.650	12.650	12.400	12.650	12.650	8,195
2025-11-02	12.650	12.650	12.300	12.650	12.650	23,920
2025-10-30	12.650	12.750	12.500	12.650	12.650	12,532
2025-10-29	12.650	12.750	12.510	12.650	12.650	3,643
2025-10-28	12.740	12.900	12.500	12.650	12.650	24,777
2025-10-27	12.740	12.840	12.550	12.740	12.740	14,003
2025-10-26	12.740	12.960	12.710	12.740	12.740	9,214
2025-10-23	12.740	12.900	12.690	12.740	12.740	17,935

← NewerPage 4 of 21 · 1,214 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.