El Kahera Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.560 | 1.600 | 1.550 | 1.560 | 0.891 | 529,671 |
| 2024-07-29 | 1.570 | 1.590 | 1.530 | 1.560 | 0.891 | 403,999 |
| 2024-07-28 | 1.580 | 1.610 | 1.570 | 1.570 | 0.897 | 1,286,788 |
| 2024-07-24 | 1.630 | 1.650 | 1.570 | 1.580 | 0.903 | 756,887 |
| 2024-07-23 | 1.620 | 1.650 | 1.620 | 1.630 | 0.931 | 1,269,424 |
| 2024-07-22 | 1.560 | 1.660 | 1.550 | 1.620 | 0.926 | 3,680,380 |
| 2024-07-21 | 1.570 | 1.590 | 1.540 | 1.560 | 0.891 | 733,849 |
| 2024-07-18 | 1.530 | 1.590 | 1.530 | 1.570 | 0.897 | 1,363,346 |
| 2024-07-17 | 1.490 | 1.540 | 1.490 | 1.530 | 0.874 | 582,500 |
| 2024-07-16 | 1.440 | 1.520 | 1.430 | 1.490 | 0.851 | 506,563 |
| 2024-07-15 | 1.470 | 1.490 | 1.430 | 1.440 | 0.823 | 557,637 |
| 2024-07-14 | 1.500 | 1.510 | 1.470 | 1.470 | 0.840 | 352,879 |
| 2024-07-10 | 1.510 | 1.530 | 1.480 | 1.500 | 0.857 | 378,349 |
| 2024-07-09 | 1.520 | 1.540 | 1.500 | 1.510 | 0.863 | 501,817 |
| 2024-07-08 | 1.530 | 1.560 | 1.500 | 1.520 | 0.869 | 569,797 |
| 2024-07-07 | 1.530 | 1.550 | 1.510 | 1.530 | 0.874 | 984,757 |
| 2024-07-04 | 1.560 | 1.580 | 1.520 | 1.530 | 0.874 | 793,599 |
| 2024-07-03 | 1.560 | 1.580 | 1.550 | 1.560 | 0.891 | 1,518,804 |
| 2024-07-02 | 1.570 | 1.580 | 1.510 | 1.560 | 0.891 | 1,647,343 |
| 2024-07-01 | 1.580 | 1.590 | 1.570 | 1.570 | 0.897 | 488,144 |
| 2024-06-27 | 1.580 | 1.600 | 1.560 | 1.580 | 0.903 | 701,222 |
| 2024-06-26 | 1.570 | 1.620 | 1.570 | 1.580 | 0.903 | 1,580,226 |
| 2024-06-25 | 1.570 | 1.600 | 1.550 | 1.570 | 0.897 | 868,992 |
| 2024-06-24 | 1.600 | 1.640 | 1.560 | 1.570 | 0.897 | 1,533,483 |
| 2024-06-23 | 1.520 | 1.620 | 1.520 | 1.600 | 0.914 | 3,332,011 |
| 2024-06-13 | 1.540 | 1.560 | 1.510 | 1.520 | 0.869 | 1,328,176 |
| 2024-06-12 | 1.470 | 1.610 | 1.470 | 1.540 | 0.880 | 5,110,421 |
| 2024-06-11 | 1.470 | 1.500 | 1.430 | 1.470 | 0.840 | 1,765,807 |
| 2024-06-10 | 1.450 | 1.540 | 1.420 | 1.470 | 0.840 | 5,665,437 |
| 2024-06-09 | 1.270 | 1.470 | 1.270 | 1.450 | 0.829 | 6,496,240 |
| 2024-06-06 | 1.300 | 1.320 | 1.250 | 1.270 | 0.726 | 1,923,005 |
| 2024-06-05 | 1.350 | 1.370 | 1.300 | 1.300 | 0.743 | 1,914,699 |
| 2024-06-04 | 1.320 | 1.370 | 1.320 | 1.350 | 0.771 | 267,953 |
| 2024-06-03 | 1.320 | 1.320 | 1.310 | 1.320 | 0.754 | 108,344 |
| 2024-06-02 | 1.320 | 1.350 | 1.320 | 1.320 | 0.754 | 161,284 |
| 2024-05-30 | 1.320 | 1.340 | 1.300 | 1.320 | 0.754 | 845,851 |
| 2024-05-29 | 1.330 | 1.350 | 1.310 | 1.320 | 0.754 | 399,893 |
| 2024-05-28 | 1.340 | 1.360 | 1.310 | 1.330 | 0.760 | 274,380 |
| 2024-05-27 | 1.390 | 1.400 | 1.310 | 1.340 | 0.766 | 497,997 |
| 2024-05-26 | 1.390 | 1.390 | 1.370 | 1.390 | 0.794 | 166,401 |
| 2024-05-23 | 1.350 | 1.400 | 1.350 | 1.390 | 0.794 | 1,487,619 |
| 2024-05-22 | 1.330 | 1.380 | 1.310 | 1.350 | 0.771 | 538,145 |
| 2024-05-21 | 1.330 | 1.350 | 1.300 | 1.330 | 0.760 | 184,428 |
| 2024-05-20 | 1.350 | 1.370 | 1.320 | 1.330 | 0.760 | 501,464 |
| 2024-05-19 | 1.310 | 1.360 | 1.310 | 1.350 | 0.771 | 470,820 |
| 2024-05-16 | 1.260 | 1.320 | 1.250 | 1.310 | 0.749 | 415,675 |
| 2024-05-15 | 1.260 | 1.280 | 1.250 | 1.260 | 0.720 | 369,629 |
| 2024-05-14 | 1.260 | 1.300 | 1.230 | 1.260 | 0.720 | 198,347 |
| 2024-05-13 | 1.300 | 1.300 | 1.230 | 1.260 | 0.720 | 412,419 |
| 2024-05-12 | 1.340 | 1.340 | 1.260 | 1.300 | 0.743 | 351,496 |
| 2024-05-09 | 1.340 | 1.350 | 1.310 | 1.340 | 0.766 | 208,553 |
| 2024-05-08 | 1.340 | 1.390 | 1.320 | 1.340 | 0.766 | 283,197 |
| 2024-05-07 | 1.350 | 1.360 | 1.320 | 1.340 | 0.766 | 269,531 |
| 2024-05-02 | 1.340 | 1.380 | 1.320 | 1.350 | 0.771 | 1,159,906 |
| 2024-05-01 | 1.340 | 1.350 | 1.340 | 1.350 | 0.771 | 2,293,882 |
| 2024-04-30 | 1.380 | 1.390 | 1.310 | 1.340 | 0.766 | 294,143 |
| 2024-04-29 | 1.360 | 1.400 | 1.330 | 1.380 | 0.789 | 338,559 |
| 2024-04-28 | 1.400 | 1.480 | 1.320 | 1.360 | 0.777 | 464,860 |
| 2024-04-24 | 1.470 | 1.480 | 1.320 | 1.400 | 0.800 | 935,980 |
| 2024-04-23 | 1.590 | 1.620 | 1.360 | 1.470 | 0.840 | 1,452,403 |
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.