El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.040	1.090	1.040	1.060	0.606	1,289,053
2023-10-25	1.040	1.080	1.040	1.040	0.594	3,033,078
2023-10-24	1.030	1.040	0.980	1.040	0.594	3,535,838
2023-10-23	1.040	1.050	1.010	1.030	0.589	1,010,037
2023-10-22	0.990	1.040	0.970	1.040	0.594	1,209,304
2023-10-19	0.980	1.020	0.960	0.990	0.566	1,250,124
2023-10-18	0.980	1.000	0.970	0.980	0.560	898,702
2023-10-17	0.960	1.000	0.940	0.980	0.560	2,504,899
2023-10-16	0.940	0.970	0.930	0.960	0.549	1,977,342
2023-10-15	0.950	0.950	0.940	0.940	0.537	354,937
2023-10-12	0.950	0.980	0.940	0.950	0.543	214,724
2023-10-11	0.900	0.970	0.900	0.950	0.543	470,373
2023-10-10	0.900	0.970	0.900	0.900	0.514	241,074
2023-10-09	0.900	0.970	0.900	0.900	0.514	257,461
2023-10-08	1.010	1.030	0.850	0.900	0.514	1,071,382
2023-10-04	1.000	1.030	0.970	1.010	0.577	1,971,395
2023-10-03	0.990	1.010	0.980	1.000	0.571	564,468
2023-10-02	1.010	1.010	0.980	0.990	0.566	1,286,799
2023-10-01	0.970	1.020	0.970	1.010	0.577	800,755
2023-09-27	0.980	0.990	0.970	0.970	0.554	868,557
2023-09-26	1.010	1.030	0.970	0.980	0.560	1,291,528
2023-09-25	1.030	1.050	1.000	1.010	0.577	483,635
2023-09-24	1.000	1.050	1.000	1.030	0.589	514,774
2023-09-21	1.030	1.040	1.000	1.000	0.571	1,286,596
2023-09-20	1.080	1.090	1.030	1.030	0.589	1,695,480
2023-09-19	1.100	1.110	1.080	1.080	0.617	1,268,342
2023-09-18	1.100	1.120	1.100	1.100	0.629	640,843
2023-09-17	1.100	1.120	1.090	1.100	0.629	1,012,021
2023-09-14	1.090	1.110	1.090	1.100	0.629	1,433,120
2023-09-13	1.090	1.110	1.080	1.090	0.623	739,612
2023-09-12	1.100	1.120	1.080	1.090	0.623	1,904,543
2023-09-11	1.110	1.130	1.100	1.100	0.629	2,226,499
2023-09-10	1.090	1.140	1.090	1.110	0.634	5,271,453
2023-09-07	1.080	1.120	1.080	1.090	0.623	2,817,845
2023-09-06	1.150	1.170	1.070	1.080	0.617	7,200,668
2023-09-05	1.100	1.160	1.090	1.150	0.657	9,895,807
2023-09-04	1.100	1.130	1.080	1.100	0.629	3,061,200
2023-09-03	1.050	1.160	1.050	1.100	0.629	9,589,802
2023-08-31	1.000	1.070	0.990	1.050	0.600	5,299,169
2023-08-30	0.980	1.020	0.960	1.000	0.571	2,263,901
2023-08-29	0.990	1.010	0.970	0.980	0.560	484,006
2023-08-28	1.000	1.010	0.960	0.990	0.566	488,643
2023-08-27	0.990	1.020	0.980	1.000	0.571	349,936
2023-08-24	0.990	1.010	0.980	0.990	0.566	561,351
2023-08-23	0.970	1.030	0.970	0.990	0.566	4,129,244
2023-08-22	0.960	0.980	0.960	0.970	0.554	371,514
2023-08-21	0.960	0.980	0.950	0.960	0.549	230,206
2023-08-20	0.960	0.980	0.960	0.960	0.549	154,057
2023-08-17	0.970	0.970	0.960	0.960	0.549	569,658
2023-08-16	0.980	0.990	0.970	0.970	0.554	889,571
2023-08-15	0.960	0.990	0.950	0.980	0.560	518,672
2023-08-14	0.950	0.970	0.950	0.960	0.549	363,399
2023-08-13	0.950	0.970	0.950	0.950	0.543	119,743
2023-08-10	0.960	0.970	0.950	0.950	0.543	403,177
2023-08-09	0.960	0.970	0.960	0.960	0.549	214,030
2023-08-08	0.970	0.980	0.950	0.960	0.549	576,310
2023-08-07	0.970	0.980	0.960	0.970	0.554	1,050,564
2023-08-06	0.950	0.980	0.950	0.970	0.554	1,181,546
2023-08-03	0.950	0.990	0.950	0.950	0.543	1,127,369
2023-08-02	0.950	0.970	0.940	0.950	0.543	381,006

← NewerPage 13 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.