Egyptians Real Estate Fund Certificates historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 13.730 | 13.900 | 13.100 | 13.730 | 13.730 | 14,037 |
| 2025-07-27 | 13.980 | 14.200 | 13.520 | 13.730 | 13.730 | 45,931 |
| 2025-07-23 | 14.460 | 15.200 | 13.720 | 13.980 | 13.980 | 80,693 |
| 2025-07-22 | 15.480 | 15.480 | 14.340 | 14.460 | 14.460 | 192,376 |
| 2025-07-21 | 13.940 | 15.880 | 13.050 | 15.480 | 15.480 | 463,542 |
| 2025-07-20 | 14.720 | 15.000 | 13.750 | 13.940 | 13.940 | 228,898 |
| 2025-07-17 | 15.030 | 16.190 | 14.410 | 14.720 | 14.720 | 355,848 |
| 2025-07-16 | 12.530 | 15.030 | 12.490 | 15.030 | 15.030 | 407,157 |
| 2025-07-15 | 12.870 | 13.250 | 12.380 | 12.530 | 12.530 | 37,489 |
| 2025-07-14 | 13.250 | 13.830 | 12.630 | 12.870 | 12.870 | 36,881 |
| 2025-07-13 | 13.550 | 14.000 | 12.800 | 13.250 | 13.250 | 78,919 |
| 2025-07-10 | 14.340 | 15.000 | 13.400 | 13.550 | 13.550 | 94,621 |
| 2025-07-09 | 15.420 | 16.380 | 14.050 | 14.340 | 14.340 | 222,249 |
| 2025-07-07 | 12.980 | 15.570 | 12.030 | 15.420 | 15.420 | 371,147 |
| 2025-07-06 | 13.630 | 14.800 | 12.780 | 12.980 | 12.980 | 221,638 |
| 2025-07-02 | 13.170 | 15.800 | 13.170 | 13.630 | 13.630 | 601,892 |
| 2025-07-01 | 10.980 | 13.170 | 10.980 | 13.170 | 13.170 | 250,497 |
| 2025-06-30 | 9.310 | 11.170 | 9.000 | 10.980 | 10.980 | 113,528 |
| 2025-06-29 | 9.310 | 9.800 | 9.120 | 9.310 | 9.310 | 12,335 |
| 2025-06-25 | 9.310 | 9.600 | 8.870 | 9.310 | 9.310 | 28,368 |
| 2025-06-24 | 9.310 | 9.310 | 8.770 | 9.310 | 9.310 | 10,053 |
| 2025-06-23 | 9.310 | 9.310 | 8.110 | 9.310 | 9.310 | 547 |
| 2025-06-22 | 9.310 | 9.310 | 8.100 | 9.310 | 9.310 | 1,040 |
| 2025-06-19 | 9.310 | 9.310 | 8.060 | 9.310 | 9.310 | 2,064 |
| 2025-06-18 | 9.310 | 9.310 | 8.060 | 9.310 | 9.310 | 1,511 |
| 2025-06-17 | 9.310 | 9.310 | 8.520 | 9.310 | 9.310 | 3,772 |
| 2025-06-16 | 9.310 | 9.310 | 8.510 | 9.310 | 9.310 | 1,219 |
| 2025-06-15 | 9.310 | 9.310 | 8.500 | 9.310 | 9.310 | 7,739 |
| 2025-06-12 | 9.310 | 9.310 | 8.920 | 9.310 | 9.310 | 1,350 |
| 2025-06-11 | 9.310 | 9.310 | 8.900 | 9.310 | 9.310 | 3,420 |
| 2025-06-10 | 9.310 | 9.310 | 8.640 | 9.310 | 9.310 | 3,738 |
| 2025-06-04 | 9.310 | 9.310 | 8.560 | 9.310 | 9.310 | 2,350 |
| 2025-06-03 | 9.310 | 9.310 | 8.560 | 9.310 | 9.310 | 1,349 |
| 2025-06-02 | 9.310 | 9.310 | 8.510 | 9.310 | 9.310 | 3,752 |
| 2025-06-01 | 9.310 | 9.310 | 8.510 | 9.310 | 9.310 | 2,149 |
| 2025-05-29 | 9.310 | 9.310 | 8.700 | 9.310 | 9.310 | 7,305 |
| 2025-05-28 | 10.850 | 10.850 | 8.680 | 9.310 | 9.310 | 56,427 |
| 2025-05-27 | 10.850 | 10.850 | 9.030 | 10.850 | 10.850 | 1,031 |
| 2025-05-26 | 10.850 | 10.850 | 8.710 | 10.850 | 10.850 | 22,215 |
| 2025-05-25 | 10.850 | 10.850 | 9.000 | 10.850 | 10.850 | 15,488 |
| 2025-05-22 | 10.850 | 10.850 | 9.010 | 10.850 | 10.850 | 4,563 |
| 2025-05-21 | 10.850 | 10.850 | 9.000 | 10.850 | 10.850 | 11,577 |
| 2025-05-20 | 10.850 | 10.850 | 9.080 | 10.850 | 10.850 | 3,313 |
| 2025-05-19 | 10.850 | 10.850 | 9.060 | 10.850 | 10.850 | 4,829 |
| 2025-05-18 | 10.850 | 10.850 | 9.370 | 10.850 | 10.850 | 677 |
| 2025-05-15 | 10.850 | 10.850 | 9.370 | 10.850 | 10.850 | 3,443 |
| 2025-05-14 | 10.850 | 10.850 | 9.420 | 10.850 | 10.850 | 351 |
| 2025-05-13 | 10.850 | 10.850 | 9.500 | 10.850 | 10.850 | 263 |
| 2025-05-12 | 10.850 | 10.850 | 9.500 | 10.850 | 10.850 | 6,267 |
| 2025-05-11 | 10.850 | 10.850 | 9.370 | 10.850 | 10.850 | 1,675 |
| 2025-05-08 | 10.850 | 10.850 | 9.370 | 10.850 | 10.850 | 3,978 |
| 2025-05-07 | 10.850 | 10.850 | 9.470 | 10.850 | 10.850 | 6,095 |
| 2025-05-06 | 10.850 | 10.850 | 9.460 | 10.850 | 10.850 | 7,325 |
| 2025-05-05 | 10.850 | 10.850 | 9.440 | 10.850 | 10.850 | 4,450 |
| 2025-05-04 | 10.850 | 10.850 | 9.410 | 10.850 | 10.850 | 2,541 |
| 2025-04-30 | 10.850 | 10.850 | 9.370 | 10.850 | 10.850 | 2,329 |
| 2025-04-29 | 10.850 | 10.850 | 9.320 | 10.850 | 10.850 | 10,271 |
| 2025-04-28 | 10.850 | 10.850 | 9.310 | 10.850 | 10.850 | 5,765 |
| 2025-04-27 | 10.850 | 10.850 | 9.300 | 10.850 | 10.850 | 4,721 |
| 2025-04-23 | 10.850 | 10.850 | 9.300 | 10.850 | 10.850 | 11,354 |
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.