El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.590	1.630	1.570	1.580	0.903	2,194,275
2024-01-21	1.530	1.630	1.530	1.590	0.909	5,940,574
2024-01-18	1.530	1.570	1.510	1.530	0.874	1,810,748
2024-01-17	1.600	1.620	1.520	1.530	0.874	1,296,657
2024-01-16	1.570	1.640	1.570	1.600	0.914	2,688,650
2024-01-15	1.600	1.640	1.560	1.570	0.897	3,363,327
2024-01-14	1.500	1.620	1.490	1.600	0.914	8,219,530
2024-01-11	1.520	1.560	1.490	1.500	0.857	1,374,124
2024-01-10	1.480	1.580	1.480	1.520	0.869	5,989,454
2024-01-09	1.420	1.540	1.420	1.480	0.846	7,878,117
2024-01-08	1.420	1.440	1.390	1.420	0.811	719,413
2024-01-04	1.430	1.450	1.410	1.420	0.811	1,566,331
2024-01-03	1.360	1.440	1.360	1.430	0.817	2,493,599
2024-01-02	1.320	1.380	1.320	1.360	0.777	418,351
2023-12-31	1.330	1.400	1.310	1.320	0.754	845,305
2023-12-28	1.330	1.380	1.330	1.330	0.760	200,789
2023-12-27	1.330	1.370	1.330	1.330	0.760	83,054
2023-12-26	1.330	1.380	1.330	1.330	0.760	107,743
2023-12-25	1.390	1.390	1.300	1.330	0.760	261,836
2023-12-24	1.430	1.450	1.390	1.390	0.794	268,061
2023-12-21	1.430	1.450	1.380	1.430	0.817	737,075
2023-12-20	1.430	1.450	1.390	1.430	0.817	481,848
2023-12-19	1.450	1.490	1.400	1.430	0.817	1,472,857
2023-12-18	1.440	1.500	1.420	1.450	0.829	1,800,359
2023-12-17	1.360	1.490	1.360	1.440	0.823	1,173,837
2023-12-14	1.390	1.480	1.360	1.360	0.777	2,969,163
2023-12-13	1.330	1.400	1.310	1.390	0.794	1,213,623
2023-12-12	1.350	1.360	1.310	1.330	0.760	1,074,142
2023-12-11	1.400	1.400	1.340	1.350	0.771	1,149,317
2023-12-10	1.430	1.450	1.380	1.400	0.800	1,458,435
2023-12-07	1.490	1.490	1.410	1.430	0.817	1,889,232
2023-12-06	1.500	1.500	1.440	1.490	0.851	3,119,145
2023-12-05	1.490	1.500	1.470	1.500	0.857	1,377,742
2023-12-04	1.500	1.540	1.460	1.490	0.851	1,821,616
2023-12-03	1.490	1.540	1.460	1.500	0.857	1,545,461
2023-11-30	1.510	1.550	1.480	1.490	0.851	1,441,776
2023-11-29	1.400	1.550	1.400	1.510	0.863	7,224,802
2023-11-28	1.390	1.400	1.360	1.400	0.800	1,917,107
2023-11-27	1.340	1.400	1.300	1.390	0.794	3,687,446
2023-11-26	1.340	1.360	1.300	1.340	0.766	3,001,124
2023-11-23	1.350	1.360	1.330	1.340	0.766	4,569,809
2023-11-22	1.270	1.380	1.270	1.350	0.771	10,614,883
2023-11-21	1.240	1.300	1.240	1.270	0.726	4,047,284
2023-11-20	1.270	1.300	1.230	1.240	0.709	2,542,512
2023-11-19	1.250	1.270	1.250	1.270	0.726	1,680,786
2023-11-16	1.270	1.280	1.250	1.250	0.714	1,815,905
2023-11-15	1.320	1.340	1.260	1.270	0.726	3,360,385
2023-11-14	1.260	1.340	1.260	1.320	0.754	13,310,000
2023-11-13	1.170	1.300	1.170	1.260	0.720	6,739,631
2023-11-12	1.170	1.210	1.150	1.170	0.669	1,349,790
2023-11-09	1.240	1.240	1.140	1.170	0.669	1,815,943
2023-11-08	1.250	1.280	1.200	1.240	0.709	4,922,840
2023-11-07	1.130	1.320	1.130	1.250	0.714	20,569,426
2023-11-06	1.090	1.140	1.080	1.130	0.646	4,068,486
2023-11-05	1.070	1.100	1.070	1.090	0.623	845,804
2023-11-02	1.070	1.100	1.060	1.070	0.611	867,723
2023-11-01	1.080	1.100	1.060	1.070	0.611	744,364
2023-10-31	1.100	1.140	1.080	1.080	0.617	1,840,905
2023-10-30	1.130	1.150	1.080	1.100	0.629	3,002,366
2023-10-29	1.060	1.140	1.060	1.130	0.646	3,071,076

← NewerPage 12 of 21 · 1,212 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.