Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.970	13.000	12.700	12.740	12.740	32,847
2025-10-21	12.970	13.140	12.780	12.970	12.970	10,792
2025-10-20	12.840	13.170	12.840	12.970	12.970	26,159
2025-10-19	12.940	13.000	12.680	12.840	12.840	25,478
2025-10-16	12.940	12.940	12.710	12.940	12.940	8,167
2025-10-15	12.940	12.940	12.700	12.940	12.940	13,359
2025-10-14	12.940	12.940	12.730	12.940	12.940	5,024
2025-10-13	12.940	12.940	12.640	12.940	12.940	14,607
2025-10-12	12.940	13.000	12.710	12.940	12.940	14,084
2025-10-08	12.940	12.990	12.780	12.940	12.940	10,973
2025-10-07	12.830	13.190	12.820	12.940	12.940	49,486
2025-10-06	12.930	13.130	12.780	12.830	12.830	42,245
2025-10-05	13.080	13.440	12.830	12.930	12.930	42,441
2025-10-02	13.390	13.500	13.000	13.080	13.080	45,106
2025-10-01	12.960	13.790	12.780	13.390	13.390	65,065
2025-09-30	13.160	13.450	12.760	12.960	12.960	47,096
2025-09-29	14.290	14.290	13.000	13.160	13.160	144,964
2025-09-28	12.650	14.800	12.400	14.290	14.290	281,638
2025-09-25	12.790	12.990	12.430	12.650	12.650	31,031
2025-09-24	12.750	13.020	12.430	12.790	12.790	27,564
2025-09-23	12.750	12.890	12.470	12.750	12.750	14,383
2025-09-22	12.750	12.800	12.220	12.750	12.750	18,424
2025-09-21	12.790	12.800	12.610	12.750	12.750	31,730
2025-09-18	12.820	13.120	12.720	12.790	12.790	45,167
2025-09-17	12.910	13.250	12.770	12.820	12.820	29,598
2025-09-16	13.050	13.300	12.720	12.910	12.910	24,107
2025-09-15	13.140	13.490	12.890	13.050	13.050	76,641
2025-09-14	13.180	13.250	13.010	13.140	13.140	45,544
2025-09-11	13.330	13.500	13.050	13.180	13.180	127,138
2025-09-10	13.480	13.650	13.130	13.330	13.330	64,309
2025-09-09	13.360	13.770	13.000	13.480	13.480	55,668
2025-09-08	13.520	13.770	13.200	13.360	13.360	56,598
2025-09-07	13.960	14.140	13.150	13.520	13.520	161,775
2025-09-03	13.430	14.800	13.200	13.960	13.960	493,537
2025-09-02	12.840	14.400	12.770	13.430	13.430	302,840
2025-09-01	12.940	13.100	12.700	12.840	12.840	63,797
2025-08-31	13.160	13.590	12.840	12.940	12.940	124,428
2025-08-28	13.150	13.500	13.000	13.160	13.160	61,463
2025-08-27	13.300	13.750	13.050	13.150	13.150	79,800
2025-08-26	14.030	14.200	13.160	13.300	13.300	117,017
2025-08-25	13.810	14.340	13.600	14.030	14.030	85,199
2025-08-24	13.970	14.500	13.550	13.810	13.810	120,514
2025-08-21	15.390	15.830	13.340	13.970	13.970	464,293
2025-08-20	12.830	15.390	12.830	15.390	15.390	846,979
2025-08-19	12.830	13.000	12.650	12.830	12.830	12,618
2025-08-18	12.970	13.000	12.600	12.830	12.830	31,018
2025-08-17	12.970	12.970	12.520	12.970	12.970	15,952
2025-08-14	12.970	13.000	12.720	12.970	12.970	8,462
2025-08-13	12.970	13.000	12.700	12.970	12.970	19,507
2025-08-12	12.970	13.380	12.600	12.970	12.970	44,175
2025-08-11	13.170	13.450	12.800	12.970	12.970	25,950
2025-08-10	13.020	13.530	12.800	13.170	13.170	39,045
2025-08-07	13.450	13.450	13.000	13.020	13.020	40,889
2025-08-06	13.000	14.000	12.850	13.450	13.450	78,646
2025-08-05	13.260	13.600	12.850	13.000	13.000	50,767
2025-08-04	13.720	13.960	13.000	13.260	13.260	36,473
2025-08-03	12.870	14.300	12.870	13.720	13.720	86,566
2025-07-31	12.760	13.790	12.530	12.870	12.870	61,080
2025-07-30	13.010	13.400	12.400	12.760	12.760	36,324
2025-07-29	13.730	13.790	13.000	13.010	13.010	50,058

← NewerPage 5 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.