El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.950	0.970	0.940	0.950	0.543	219,447
2023-07-31	0.960	0.970	0.940	0.950	0.543	541,882
2023-07-30	0.980	0.990	0.960	0.960	0.549	314,993
2023-07-27	0.940	1.000	0.930	0.980	0.560	1,295,091
2023-07-26	0.940	0.950	0.930	0.940	0.537	160,005
2023-07-25	0.940	0.960	0.930	0.940	0.537	177,895
2023-07-24	0.940	0.960	0.940	0.940	0.537	307,019
2023-07-19	0.940	0.960	0.940	0.940	0.537	211,005
2023-07-18	0.950	0.960	0.940	0.940	0.537	556,344
2023-07-17	0.950	0.960	0.950	0.950	0.543	393,793
2023-07-16	0.960	0.970	0.940	0.950	0.543	332,294
2023-07-13	0.960	0.980	0.950	0.960	0.549	130,715
2023-07-12	0.950	0.990	0.950	0.960	0.549	772,679
2023-07-11	0.950	0.960	0.940	0.950	0.543	791,247
2023-07-10	0.940	0.950	0.930	0.950	0.543	639,669
2023-07-09	1.000	1.020	0.930	0.940	0.537	1,145,372
2023-07-06	1.010	1.050	0.990	1.000	0.571	907,339
2023-07-05	1.020	1.050	1.000	1.010	0.577	939,921
2023-07-04	1.030	1.060	1.010	1.020	0.583	627,010
2023-06-26	1.010	1.040	1.000	1.030	0.589	895,301
2023-06-25	1.020	1.030	1.000	1.010	0.577	1,125,257
2023-06-22	1.020	1.040	1.010	1.020	0.583	281,129
2023-06-21	1.050	1.070	1.020	1.020	0.583	1,341,474
2023-06-20	1.020	1.050	1.000	1.050	0.600	1,474,918
2023-06-19	1.010	1.050	1.000	1.020	0.583	981,210
2023-06-18	1.020	1.040	1.000	1.010	0.577	1,113,188
2023-06-15	1.030	1.040	1.000	1.020	0.583	566,472
2023-06-14	1.030	1.070	1.030	1.030	0.589	679,895
2023-06-13	1.040	1.050	1.030	1.030	0.589	391,851
2023-06-12	1.050	1.060	1.040	1.040	0.594	535,891
2023-06-11	1.050	1.070	1.040	1.050	0.600	543,310
2023-06-08	1.070	1.070	1.040	1.050	0.600	1,402,687
2023-06-07	1.070	1.090	1.070	1.070	0.611	1,748,239
2023-06-06	1.080	1.110	1.060	1.070	0.611	1,767,102
2023-06-05	1.090	1.110	1.080	1.080	0.617	1,753,271
2023-06-04	1.050	1.100	1.050	1.090	0.623	4,598,636
2023-06-01	1.040	1.080	1.030	1.050	0.600	2,654,781
2023-05-31	1.060	1.090	1.030	1.040	0.594	3,365,708
2023-05-30	1.070	1.080	1.050	1.060	0.606	989,892
2023-05-29	1.030	1.070	1.010	1.070	0.611	4,391,697
2023-05-28	0.980	1.030	0.980	1.030	0.589	2,426,892
2023-05-25	1.000	1.010	0.980	0.980	0.560	679,026
2023-05-24	0.990	1.030	0.990	1.000	0.571	4,154,299
2023-05-23	0.920	1.000	0.920	0.990	0.566	1,886,746
2023-05-22	0.920	0.950	0.920	0.920	0.526	258,166
2023-05-21	0.920	0.940	0.920	0.920	0.526	256,156
2023-05-18	0.930	0.950	0.910	0.920	0.526	442,211
2023-05-17	0.950	0.970	0.930	0.930	0.531	880,840
2023-05-16	0.950	0.950	0.940	0.950	0.543	455,725
2023-05-15	0.970	0.990	0.940	0.950	0.543	822,320
2023-05-14	0.970	0.990	0.970	0.970	0.554	473,672
2023-05-11	0.980	0.990	0.970	0.970	0.554	768,944
2023-05-10	0.970	0.990	0.960	0.980	0.560	731,408
2023-05-09	0.980	1.010	0.970	0.970	0.554	2,858,185
2023-05-08	0.960	1.000	0.960	0.980	0.560	933,920
2023-05-07	0.960	0.980	0.930	0.960	0.549	646,241
2023-05-03	0.970	0.990	0.950	0.960	0.549	566,307
2023-05-02	0.980	0.990	0.960	0.970	0.554	650,416
2023-05-01	1.013	1.014	0.979	0.981	0.561	1,350,390
2023-04-30	1.010	1.060	1.010	1.010	0.577	2,055,689

← NewerPage 14 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.