Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.850	10.850	9.530	10.850	10.850	924
2025-01-19	10.850	10.850	9.500	10.850	10.850	11,244
2025-01-16	10.850	10.850	9.260	10.850	10.850	3,046
2025-01-15	10.850	10.850	9.160	10.850	10.850	136
2025-01-14	10.850	10.850	9.240	10.850	10.850	2,683
2025-01-13	10.850	10.850	9.130	10.850	10.850	2,688
2025-01-12	10.850	10.850	9.100	10.850	10.850	2,532
2025-01-09	10.850	10.850	9.010	10.850	10.850	14,629
2025-01-08	10.850	10.850	9.090	10.850	10.850	3,176
2025-01-06	10.850	10.850	9.110	10.850	10.850	3,113
2025-01-05	10.850	10.850	9.080	10.850	10.850	2,475
2025-01-02	10.850	10.850	9.040	10.850	10.850	1,367
2024-12-31	10.850	10.850	9.010	10.850	10.850	2,697
2024-12-30	10.850	10.850	9.030	10.850	10.850	363
2024-12-29	10.850	10.850	9.010	10.850	10.850	1,966
2024-12-26	10.850	10.850	9.250	10.850	10.850	1,839
2024-12-25	10.850	10.850	9.250	10.850	10.850	0
2024-12-24	10.850	10.850	9.220	10.850	10.850	194
2024-12-23	10.850	10.850	9.220	10.850	10.850	1,186
2024-12-22	10.850	10.850	9.440	10.850	10.850	1,990
2024-12-19	10.850	10.850	9.130	10.850	10.850	193
2024-12-18	10.850	10.850	9.100	10.850	10.850	3,137
2024-12-17	10.850	10.850	9.100	10.850	10.850	3,731
2024-12-16	10.850	10.850	9.460	10.850	10.850	237
2024-12-15	10.850	10.850	9.120	10.850	10.850	7,623
2024-12-12	10.850	10.850	9.830	10.850	10.850	806
2024-12-11	10.850	10.850	9.830	10.850	10.850	1,297
2024-12-10	10.850	10.850	9.820	10.850	10.850	1,746
2024-12-09	10.850	10.850	9.830	10.850	10.850	623
2024-12-08	10.850	10.850	9.830	10.850	10.850	1,876
2024-12-05	10.850	10.850	9.820	10.850	10.850	1,499
2024-12-04	10.850	10.850	9.840	10.850	10.850	1,666
2024-12-03	10.850	10.850	9.820	10.850	10.850	1,123
2024-12-02	10.850	10.850	9.830	10.850	10.850	2,695
2024-12-01	10.850	10.850	9.820	10.850	10.850	251
2024-11-28	10.850	10.850	9.820	10.850	10.850	730
2024-11-27	10.850	10.850	9.820	10.850	10.850	1,519
2024-11-26	10.850	10.850	9.820	10.850	10.850	523
2024-11-25	10.850	10.850	9.800	10.850	10.850	5,677
2024-11-24	10.850	10.850	9.800	10.850	10.850	15,532
2024-11-21	10.850	10.850	9.820	10.850	10.850	659
2024-11-20	10.850	10.850	9.910	10.850	10.850	395
2024-11-19	10.850	10.850	9.800	10.850	10.850	3,109
2024-11-18	10.850	10.850	9.800	10.850	10.850	1,618
2024-11-17	10.850	10.850	9.800	10.850	10.850	1,774
2024-11-14	10.850	10.850	9.760	10.850	10.850	1,995
2024-11-13	10.850	10.850	9.680	10.850	10.850	831
2024-11-12	10.850	10.850	9.700	10.850	10.850	3,640
2024-11-11	10.850	10.850	9.800	10.850	10.850	6,454
2024-11-10	10.850	10.850	9.700	10.850	10.850	5,369
2024-11-07	10.850	10.850	9.700	10.850	10.850	3,456
2024-11-06	10.850	10.850	9.510	10.850	10.850	1,439
2024-11-05	10.850	10.850	9.450	10.850	10.850	6,018
2024-11-04	10.850	10.850	9.600	10.850	10.850	2,698
2024-11-03	10.850	10.850	9.450	10.850	10.850	4,035
2024-10-31	10.850	10.850	9.340	10.850	10.850	9,110
2024-10-30	10.850	10.850	9.800	10.850	10.850	768
2024-10-29	10.850	10.850	9.510	10.850	10.850	630
2024-10-28	10.850	10.850	9.510	10.850	10.850	2,993
2024-10-27	10.850	10.850	9.500	10.850	10.850	4,482

← NewerPage 8 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.