El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	1.010	1.060	1.010	1.010	0.577	2,055,689
2023-04-27	1.000	1.020	1.000	1.010	0.577	2,159,716
2023-04-26	0.980	1.010	0.980	1.000	0.571	1,040,348
2023-04-19	0.970	1.000	0.970	0.980	0.560	760,401
2023-04-18	0.990	1.020	0.970	0.970	0.554	789,155
2023-04-13	1.010	1.020	0.970	0.990	0.566	452,768
2023-04-12	1.020	1.030	1.010	1.010	0.577	439,852
2023-04-11	0.990	1.030	0.970	1.020	0.583	2,017,943
2023-04-10	0.990	1.000	0.970	0.990	0.566	676,219
2023-04-09	0.990	0.990	0.970	0.990	0.566	175,089
2023-04-06	1.010	1.030	0.980	0.990	0.566	501,199
2023-04-05	1.000	1.040	1.000	1.010	0.577	1,741,860
2023-04-04	0.950	1.020	0.950	1.000	0.571	1,233,902
2023-04-03	0.920	0.960	0.920	0.950	0.543	791,006
2023-04-02	0.920	0.920	0.900	0.920	0.526	311,288
2023-03-30	0.950	0.950	0.900	0.920	0.526	689,393
2023-03-29	0.940	0.960	0.940	0.950	0.543	355,161
2023-03-28	0.960	0.970	0.940	0.940	0.537	727,731
2023-03-27	0.970	0.990	0.950	0.960	0.549	923,604
2023-03-26	0.950	0.980	0.950	0.970	0.554	595,900
2023-03-23	0.950	0.960	0.920	0.950	0.543	582,060
2023-03-22	0.970	0.990	0.940	0.950	0.543	1,109,965
2023-03-21	0.960	0.990	0.950	0.970	0.554	1,839,134
2023-03-20	0.940	0.980	0.900	0.960	0.549	1,471,845
2023-03-19	0.890	0.940	0.840	0.940	0.537	1,398,194
2023-03-16	0.880	0.930	0.750	0.890	0.509	2,517,954
2023-03-15	1.000	1.020	0.830	0.880	0.503	2,831,304
2023-03-14	1.000	1.040	0.970	1.000	0.571	1,840,866
2023-03-13	1.080	1.090	0.990	1.000	0.571	2,464,957
2023-03-12	1.120	1.120	1.070	1.080	0.617	745,274
2023-03-09	1.110	1.140	1.100	1.120	0.640	592,530
2023-03-08	1.110	1.130	1.100	1.110	0.634	881,682
2023-03-07	1.130	1.150	1.110	1.110	0.634	674,645
2023-03-06	1.140	1.160	1.110	1.130	0.646	572,658
2023-03-05	1.150	1.160	1.140	1.140	0.651	568,649
2023-03-02	1.150	1.170	1.140	1.150	0.657	1,742,033
2023-03-01	1.120	1.170	1.120	1.150	0.657	3,118,966
2023-02-28	1.120	1.130	1.120	1.120	0.640	726,065
2023-02-27	1.130	1.140	1.110	1.120	0.640	1,247,278
2023-02-26	1.130	1.150	1.120	1.130	0.646	1,129,280
2023-02-23	1.110	1.140	1.100	1.130	0.646	1,186,219
2023-02-22	1.130	1.150	1.100	1.110	0.634	831,897
2023-02-21	1.120	1.140	1.080	1.130	0.646	1,938,668
2023-02-20	1.160	1.170	1.110	1.120	0.640	1,784,189
2023-02-19	1.160	1.170	1.150	1.160	0.663	965,953
2023-02-16	1.180	1.190	1.160	1.160	0.663	2,525,396
2023-02-15	1.170	1.220	1.170	1.180	0.674	1,383,305
2023-02-14	1.160	1.180	1.160	1.170	0.669	1,086,323
2023-02-13	1.170	1.190	1.150	1.160	0.663	1,747,828
2023-02-12	1.130	1.190	1.120	1.170	0.669	3,738,751
2023-02-09	1.130	1.140	1.120	1.130	0.646	1,189,402
2023-02-08	1.150	1.160	1.130	1.130	0.646	393,790
2023-02-07	1.120	1.160	1.120	1.150	0.657	1,431,475
2023-02-06	1.110	1.150	1.110	1.120	0.640	629,572
2023-02-05	1.140	1.160	1.090	1.110	0.634	1,423,201
2023-02-02	1.170	1.190	1.140	1.140	0.651	905,115
2023-02-01	1.170	1.190	1.140	1.170	0.669	1,483,856
2023-01-31	1.210	1.220	1.160	1.170	0.669	2,459,554
2023-01-30	1.270	1.280	1.200	1.210	0.691	3,024,603
2023-01-29	1.270	1.300	1.260	1.270	0.726	3,113,109

← NewerPage 15 of 21 · 1,213 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.