Egyptians Real Estate Fund Certificates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	19.410	19.450	18.750	18.880	18.880	163,250
2026-10-15	19.580	19.820	18.830	19.380	19.380	278,507
2026-10-14	19.100	19.800	18.370	19.060	19.060	382,828
2026-10-13	20.800	22.000	17.200	18.010	18.010	446,917
2026-10-12	21.810	22.650	19.400	20.050	20.050	159,127
2026-10-11	22.610	23.350	21.710	21.860	21.860	544,098
2026-10-07	22.650	22.990	22.420	22.470	22.470	148,931
2026-10-06	23.000	23.350	22.500	22.550	22.550	160,706
2026-10-05	22.790	24.000	22.330	23.000	23.000	513,797
2026-10-04	23.100	23.100	22.500	22.690	22.690	195,303
2026-10-01	22.080	23.450	21.450	22.530	22.530	515,363
2026-09-30	21.220	22.000	20.650	21.360	21.360	304,020
2026-09-29	22.100	22.700	20.620	21.230	21.230	476,001
2026-09-28	21.820	23.950	20.600	21.950	21.950	767,525
2026-09-27	24.510	24.870	21.660	22.260	22.260	282,599
2026-09-24	24.490	24.680	23.300	23.800	23.800	179,558
2026-09-23	24.330	25.000	24.090	24.250	24.250	269,104
2026-09-22	24.160	25.870	23.970	24.310	24.310	816,022
2026-09-21	27.010	27.600	22.700	23.980	23.980	1,366,733
2026-09-20	28.190	29.280	26.890	26.950	26.950	416,259
2026-09-17	29.100	29.480	27.840	28.040	28.040	638,883
2026-09-16	29.990	30.980	27.120	29.100	29.100	1,031,904
2026-09-15	26.300	30.900	25.250	30.000	30.000	1,593,054
2026-09-14	28.050	28.880	26.000	26.180	26.180	317,458
2026-09-13	29.000	29.300	27.620	28.250	28.250	255,633
2026-09-10	29.450	31.890	28.020	28.520	28.520	874,199
2026-09-09	29.440	30.500	28.330	29.070	29.070	475,116
2026-09-08	30.610	31.550	29.290	29.420	29.420	365,472
2026-09-07	29.990	33.000	28.650	30.580	30.580	991,996
2026-09-06	31.160	32.860	28.500	29.040	29.040	917,207
2026-09-03	32.460	35.000	31.000	31.070	31.070	1,001,969
2026-09-02	35.000	36.890	31.000	33.000	33.000	1,883,446
2026-09-01	33.230	39.900	28.120	33.350	33.350	2,855,083
2026-08-31	39.020	41.000	33.250	33.250	33.250	1,201,980
2026-08-30	41.560	41.560	36.110	41.560	41.560	1,229,987
2026-08-26	34.600	34.640	33.010	34.640	34.640	511,250
2026-08-25	25.000	28.870	24.700	28.870	28.870	677,480
2026-08-24	20.260	24.080	20.050	24.060	24.060	921,018
2026-08-23	20.100	21.100	20.000	20.070	20.070	165,272
2026-08-20	21.900	23.500	19.630	20.090	20.090	390,971
2026-08-19	20.700	23.700	19.010	21.590	21.590	750,282
2026-08-18	18.140	21.700	18.100	20.690	20.690	524,514
2026-08-17	18.740	18.900	18.010	18.140	18.140	59,208
2026-08-16	18.980	19.810	18.220	18.740	18.740	102,322
2026-08-13	19.350	19.900	18.730	18.980	18.980	82,178
2026-08-12	19.650	21.000	18.150	19.350	19.350	168,225
2026-08-11	20.830	21.900	18.560	19.650	19.650	370,888
2026-08-10	17.840	21.400	17.840	20.830	20.830	1,173,715
2026-08-09	14.900	17.880	14.670	17.840	17.840	633,900
2026-08-06	14.900	14.900	14.410	14.900	14.900	13,455
2026-08-05	14.900	14.900	14.410	14.900	14.900	11,783
2026-08-04	14.900	14.900	14.410	14.900	14.900	5,157
2026-08-03	14.900	14.960	14.410	14.900	14.900	14,751
2026-08-02	14.110	15.440	14.110	14.900	14.900	39,763
2026-07-30	14.110	14.360	13.870	14.110	14.110	7,002
2026-07-29	14.360	14.360	13.960	14.110	14.110	22,292
2026-07-28	13.650	14.500	13.650	14.360	14.360	91,992
2026-07-27	13.510	13.780	13.480	13.780	13.780	3,125
2026-07-26	13.470	13.780	13.470	13.780	13.780	8,587
2026-07-22	13.500	13.780	13.460	13.780	13.780	9,169

Page 1 of 3 · 121 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.