El Kahera Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.610 | 1.640 | 1.580 | 1.590 | 0.909 | 310,637 |
| 2024-04-21 | 1.600 | 1.650 | 1.570 | 1.610 | 0.920 | 350,560 |
| 2024-04-18 | 1.700 | 1.730 | 1.520 | 1.600 | 0.914 | 1,106,703 |
| 2024-04-17 | 1.740 | 1.770 | 1.690 | 1.700 | 0.971 | 1,501,892 |
| 2024-04-16 | 1.570 | 1.780 | 1.540 | 1.740 | 0.994 | 3,397,802 |
| 2024-04-15 | 1.480 | 1.590 | 1.450 | 1.570 | 0.897 | 1,418,599 |
| 2024-04-08 | 1.500 | 1.510 | 1.480 | 1.480 | 0.846 | 270,115 |
| 2024-04-07 | 1.500 | 1.520 | 1.480 | 1.500 | 0.857 | 200,372 |
| 2024-04-04 | 1.540 | 1.550 | 1.500 | 1.500 | 0.857 | 1,405,539 |
| 2024-04-03 | 1.520 | 1.560 | 1.480 | 1.540 | 0.880 | 287,138 |
| 2024-04-02 | 1.500 | 1.550 | 1.470 | 1.520 | 0.869 | 351,893 |
| 2024-04-01 | 1.460 | 1.530 | 1.460 | 1.500 | 0.857 | 253,624 |
| 2024-03-31 | 1.510 | 1.540 | 1.430 | 1.460 | 0.834 | 356,687 |
| 2024-03-28 | 1.550 | 1.580 | 1.450 | 1.510 | 0.863 | 523,487 |
| 2024-03-27 | 1.610 | 1.610 | 1.510 | 1.550 | 0.886 | 430,293 |
| 2024-03-26 | 1.610 | 1.620 | 1.590 | 1.610 | 0.920 | 167,253 |
| 2024-03-25 | 1.640 | 1.660 | 1.600 | 1.610 | 0.920 | 422,686 |
| 2024-03-24 | 1.640 | 1.660 | 1.600 | 1.640 | 0.937 | 146,508 |
| 2024-03-21 | 1.590 | 1.680 | 1.590 | 1.640 | 0.937 | 411,143 |
| 2024-03-20 | 1.570 | 1.690 | 1.520 | 1.590 | 0.909 | 243,297 |
| 2024-03-19 | 1.560 | 1.600 | 1.500 | 1.570 | 0.897 | 707,921 |
| 2024-03-18 | 1.680 | 1.680 | 1.500 | 1.560 | 0.891 | 787,433 |
| 2024-03-17 | 1.660 | 1.740 | 1.660 | 1.680 | 0.960 | 257,022 |
| 2024-03-14 | 1.580 | 1.680 | 1.560 | 1.660 | 0.949 | 632,412 |
| 2024-03-13 | 1.610 | 1.610 | 1.500 | 1.580 | 0.903 | 1,089,110 |
| 2024-03-12 | 1.700 | 1.700 | 1.590 | 1.610 | 0.920 | 877,240 |
| 2024-03-11 | 1.750 | 1.770 | 1.670 | 1.700 | 0.971 | 231,497 |
| 2024-03-10 | 1.740 | 1.800 | 1.650 | 1.750 | 1.000 | 1,225,731 |
| 2024-03-07 | 1.700 | 1.750 | 1.640 | 1.740 | 0.994 | 1,501,718 |
| 2024-03-06 | 1.810 | 1.850 | 1.650 | 1.700 | 0.971 | 2,547,003 |
| 2024-03-05 | 1.840 | 1.880 | 1.810 | 1.810 | 1.034 | 624,053 |
| 2024-03-04 | 1.810 | 1.900 | 1.810 | 1.840 | 1.051 | 1,594,278 |
| 2024-03-03 | 1.780 | 1.850 | 1.780 | 1.810 | 1.034 | 716,603 |
| 2024-02-29 | 1.830 | 1.860 | 1.700 | 1.780 | 1.017 | 2,524,619 |
| 2024-02-28 | 1.930 | 1.980 | 1.800 | 1.830 | 1.046 | 2,287,809 |
| 2024-02-27 | 1.970 | 2.030 | 1.920 | 1.930 | 1.103 | 2,874,741 |
| 2024-02-26 | 2.100 | 2.180 | 1.960 | 1.970 | 1.126 | 2,695,393 |
| 2024-02-25 | 2.090 | 2.250 | 1.910 | 2.100 | 1.200 | 5,548,880 |
| 2024-02-22 | 2.000 | 2.190 | 2.000 | 2.090 | 1.194 | 5,324,633 |
| 2024-02-21 | 2.040 | 2.050 | 1.840 | 2.000 | 1.143 | 2,125,575 |
| 2024-02-20 | 2.070 | 2.090 | 2.020 | 2.040 | 1.166 | 2,790,177 |
| 2024-02-19 | 2.010 | 2.100 | 2.000 | 2.070 | 1.183 | 6,020,152 |
| 2024-02-18 | 1.920 | 2.110 | 1.920 | 2.010 | 1.149 | 7,460,160 |
| 2024-02-15 | 1.830 | 1.970 | 1.830 | 1.920 | 1.097 | 5,818,799 |
| 2024-02-14 | 1.800 | 1.840 | 1.800 | 1.830 | 1.046 | 1,239,860 |
| 2024-02-13 | 1.790 | 1.820 | 1.780 | 1.800 | 1.029 | 1,392,620 |
| 2024-02-12 | 1.830 | 1.840 | 1.760 | 1.790 | 1.023 | 1,448,416 |
| 2024-02-11 | 1.830 | 1.900 | 1.800 | 1.830 | 1.046 | 3,041,890 |
| 2024-02-08 | 1.820 | 1.860 | 1.790 | 1.830 | 1.046 | 2,130,817 |
| 2024-02-07 | 1.840 | 1.880 | 1.760 | 1.820 | 1.040 | 2,383,986 |
| 2024-02-06 | 1.870 | 1.900 | 1.750 | 1.840 | 1.051 | 2,491,348 |
| 2024-02-05 | 1.810 | 1.880 | 1.810 | 1.870 | 1.069 | 2,376,421 |
| 2024-02-04 | 1.780 | 1.840 | 1.670 | 1.810 | 1.034 | 1,564,060 |
| 2024-02-01 | 1.650 | 1.790 | 1.600 | 1.780 | 1.017 | 2,269,416 |
| 2024-01-31 | 1.940 | 1.970 | 1.630 | 1.650 | 0.943 | 5,212,036 |
| 2024-01-30 | 1.970 | 2.000 | 1.910 | 1.940 | 1.109 | 3,256,556 |
| 2024-01-29 | 1.850 | 2.080 | 1.850 | 1.970 | 1.126 | 11,447,962 |
| 2024-01-28 | 1.790 | 1.980 | 1.790 | 1.850 | 1.057 | 9,018,076 |
| 2024-01-24 | 1.540 | 1.800 | 1.540 | 1.790 | 1.023 | 13,318,108 |
| 2024-01-23 | 1.580 | 1.600 | 1.530 | 1.540 | 0.880 | 1,413,876 |
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.