Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.850	10.850	9.410	10.850	10.850	3,210
2024-10-23	10.850	10.850	9.300	10.850	10.850	8,156
2024-10-22	10.850	10.850	9.420	10.850	10.850	2,488
2024-10-21	10.850	10.850	9.350	10.850	10.850	1,172
2024-10-20	10.850	10.850	9.380	10.850	10.850	1,999
2024-10-17	10.850	10.850	9.410	10.850	10.850	3,978
2024-10-16	10.850	10.850	9.440	10.850	10.850	10,129
2024-10-15	10.850	10.850	9.330	10.850	10.850	4,704
2024-10-14	10.850	10.850	9.310	10.850	10.850	2,065
2024-10-13	10.850	10.850	9.300	10.850	10.850	12,869
2024-10-10	10.850	10.850	9.770	10.850	10.850	5,353
2024-10-09	10.850	10.860	9.700	10.850	10.850	3,114
2024-10-08	10.850	10.940	9.200	10.850	10.850	5,852
2024-10-07	13.380	13.380	10.710	10.850	10.850	47,320
2024-10-03	13.380	13.380	11.080	13.380	13.380	2,885
2024-10-02	13.380	13.380	10.850	13.380	13.380	17,389
2024-10-01	13.380	13.380	11.350	13.380	13.380	4,844
2024-09-30	13.380	13.380	11.400	13.380	13.380	24,952
2024-09-29	13.380	13.380	11.350	13.380	13.380	4,149
2024-09-26	13.380	13.380	11.550	13.380	13.380	7,544
2024-09-25	13.380	13.380	11.350	13.380	13.380	10,509
2024-09-24	13.380	13.380	11.180	13.380	13.380	19,360
2024-09-23	13.380	13.380	11.020	13.380	13.380	8,904
2024-09-22	13.380	13.380	11.000	13.380	13.380	11,603
2024-09-19	13.380	13.380	10.710	13.380	13.380	4,031
2024-09-18	13.380	13.380	10.710	13.380	13.380	16
2024-09-17	13.380	13.380	10.710	13.380	13.380	1,702
2024-09-16	13.380	13.380	10.710	13.380	13.380	4,408
2024-09-12	13.380	13.380	10.710	13.380	13.380	313
2024-09-11	13.380	13.380	10.710	13.380	13.380	12
2024-09-10	13.380	13.380	10.710	13.380	13.380	4,247
2024-09-09	13.380	13.380	10.710	13.380	13.380	9,191
2024-09-08	13.380	13.380	10.710	13.380	13.380	6,001
2024-09-05	13.380	13.380	10.750	13.380	13.380	11,359
2024-09-04	13.380	13.380	10.710	13.380	13.380	1,750
2024-09-03	13.380	13.380	10.710	13.380	13.380	27,294
2024-09-02	13.380	13.380	10.710	13.380	13.380	8,313
2024-09-01	13.380	13.380	10.710	13.380	13.380	8,399
2024-08-29	13.380	13.380	10.710	13.380	13.380	6,504
2024-08-28	13.380	13.380	10.710	13.380	13.380	5,230
2024-08-27	13.380	13.380	10.710	13.380	13.380	1,491
2024-08-26	13.380	13.380	13.380	13.380	13.380	0
2024-08-25	13.380	13.380	10.710	13.380	13.380	2,229
2024-08-22	13.380	13.380	10.710	13.380	13.380	2,937
2024-08-21	13.380	13.380	10.710	13.380	13.380	1,790
2024-08-20	13.380	13.380	13.380	13.380	13.380	0
2024-08-19	13.380	13.380	13.380	13.380	13.380	0
2024-08-18	13.380	13.380	13.380	13.380	13.380	0
2024-08-15	13.380	13.380	10.710	13.380	13.380	164
2024-08-14	13.380	13.380	10.710	13.380	13.380	1,048
2024-08-13	13.380	13.380	13.380	13.380	13.380	0
2024-08-12	13.380	13.380	13.380	13.380	13.380	0
2024-08-11	13.380	13.380	10.710	13.380	13.380	1,337
2024-08-08	13.380	13.380	13.380	13.380	13.380	0
2024-08-07	13.380	13.380	13.380	13.380	13.380	0
2024-08-06	13.380	13.380	13.380	13.380	13.380	0
2024-08-05	13.380	13.380	10.710	13.380	13.380	15
2024-08-04	13.380	13.380	13.380	13.380	13.380	0
2024-08-01	13.380	13.380	13.380	13.380	13.380	0
2024-07-31	13.380	13.380	10.710	13.380	13.380	500

← NewerPage 9 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.