Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.850	10.850	9.300	10.850	10.850	2,091
2025-04-17	10.850	10.850	9.300	10.850	10.850	545
2025-04-16	10.850	10.850	9.340	10.850	10.850	4,871
2025-04-15	10.850	10.850	9.270	10.850	10.850	1,106
2025-04-14	10.850	10.850	9.200	10.850	10.850	5,116
2025-04-13	10.850	10.850	9.100	10.850	10.850	2,620
2025-04-10	10.850	10.850	9.150	10.850	10.850	3,483
2025-04-09	10.850	10.850	9.060	10.850	10.850	1,750
2025-04-08	10.850	10.850	9.010	10.850	10.850	4,821
2025-04-07	10.850	10.850	9.000	10.850	10.850	1,171
2025-04-06	10.850	10.850	8.680	10.850	10.850	16,388
2025-04-03	10.850	10.850	8.860	10.850	10.850	1,110
2025-03-27	10.850	10.850	8.830	10.850	10.850	1,065
2025-03-26	10.850	10.850	8.800	10.850	10.850	3,965
2025-03-25	10.850	10.850	8.900	10.850	10.850	749
2025-03-24	10.850	10.850	8.910	10.850	10.850	2,698
2025-03-23	10.850	10.850	9.200	10.850	10.850	462
2025-03-20	10.850	10.850	8.800	10.850	10.850	3,721
2025-03-19	10.850	10.850	9.150	10.850	10.850	461
2025-03-18	10.850	10.850	9.100	10.850	10.850	1,514
2025-03-17	10.850	10.850	9.010	10.850	10.850	7,394
2025-03-16	10.850	10.850	9.070	10.850	10.850	3,712
2025-03-13	10.850	10.850	9.300	10.850	10.850	797
2025-03-12	10.850	10.850	9.380	10.850	10.850	3,454
2025-03-11	10.850	10.850	9.400	10.850	10.850	116
2025-03-10	10.850	10.850	9.400	10.850	10.850	1,565
2025-03-09	10.850	10.850	9.380	10.850	10.850	76
2025-03-06	10.850	10.850	9.360	10.850	10.850	2,740
2025-03-05	10.850	10.850	9.360	10.850	10.850	42
2025-03-04	10.850	10.850	9.380	10.850	10.850	2,484
2025-03-03	10.850	10.850	9.350	10.850	10.850	2,040
2025-03-02	10.850	10.850	9.350	10.850	10.850	204
2025-02-27	10.850	10.850	9.400	10.850	10.850	57
2025-02-26	10.850	10.850	9.330	10.850	10.850	146
2025-02-25	10.850	10.850	9.360	10.850	10.850	3,355
2025-02-24	10.850	10.850	9.300	10.850	10.850	565
2025-02-23	10.850	10.850	9.300	10.850	10.850	2,735
2025-02-20	10.850	10.850	9.400	10.850	10.850	1,782
2025-02-19	10.850	10.850	9.400	10.850	10.850	2,852
2025-02-18	10.850	10.850	9.400	10.850	10.850	497
2025-02-17	10.850	10.850	9.430	10.850	10.850	1,621
2025-02-16	10.850	10.850	9.340	10.850	10.850	1,250
2025-02-13	10.850	10.850	9.330	10.850	10.850	3,921
2025-02-12	10.850	10.850	9.330	10.850	10.850	1,031
2025-02-11	10.850	10.850	9.330	10.850	10.850	247
2025-02-10	10.850	10.850	9.360	10.850	10.850	5,481
2025-02-09	10.850	10.850	9.330	10.850	10.850	1,067
2025-02-06	10.850	10.850	9.320	10.850	10.850	265
2025-02-05	10.850	10.850	9.320	10.850	10.850	663
2025-02-04	10.850	10.850	9.300	10.850	10.850	15,704
2025-02-03	10.850	10.850	9.300	10.850	10.850	1,795
2025-02-02	10.850	10.850	9.730	10.850	10.850	451
2025-01-30	10.850	10.850	9.770	10.850	10.850	240
2025-01-29	10.850	10.850	9.750	10.850	10.850	602
2025-01-28	10.850	10.850	9.750	10.850	10.850	1,044
2025-01-27	10.850	10.850	9.750	10.850	10.850	1,645
2025-01-26	10.850	10.850	9.700	10.850	10.850	1,049
2025-01-23	10.850	10.850	9.620	10.850	10.850	854
2025-01-22	10.850	10.850	9.620	10.850	10.850	1,512
2025-01-21	10.850	10.850	9.570	10.850	10.850	1,343

← NewerPage 7 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.