El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.270	1.320	1.270	1.270	0.726	4,492,738
2023-01-24	1.290	1.300	1.260	1.270	0.726	3,983,062
2023-01-23	1.310	1.350	1.280	1.290	0.737	8,763,116
2023-01-22	1.270	1.350	1.270	1.310	0.749	20,503,938
2023-01-19	1.220	1.300	1.220	1.270	0.726	10,195,437
2023-01-18	1.220	1.260	1.220	1.220	0.697	3,324,718
2023-01-17	1.190	1.230	1.190	1.220	0.697	1,260,477
2023-01-16	1.180	1.210	1.180	1.190	0.680	887,494
2023-01-15	1.180	1.220	1.160	1.180	0.674	1,046,180
2023-01-12	1.200	1.230	1.170	1.180	0.674	973,769
2023-01-11	1.220	1.270	1.180	1.200	0.686	1,990,905
2023-01-10	1.250	1.260	1.210	1.220	0.697	3,407,652
2023-01-09	1.270	1.290	1.240	1.250	0.714	2,225,115
2023-01-05	1.270	1.300	1.260	1.270	0.726	4,632,876
2023-01-04	1.280	1.290	1.230	1.270	0.726	3,883,787
2023-01-03	1.230	1.280	1.230	1.280	0.731	5,530,936
2023-01-02	1.200	1.230	1.200	1.230	0.703	1,803,920
2022-12-29	1.200	1.220	1.180	1.200	0.686	1,537,145
2022-12-28	1.170	1.200	1.170	1.200	0.686	1,292,856
2022-12-27	1.200	1.210	1.170	1.170	0.669	1,357,660
2022-12-26	1.150	1.200	1.140	1.200	0.686	1,539,656
2022-12-25	1.180	1.180	1.150	1.150	0.657	1,768,998
2022-12-22	1.210	1.230	1.180	1.180	0.674	2,009,920
2022-12-21	1.240	1.240	1.210	1.210	0.691	1,952,139
2022-12-20	1.260	1.280	1.220	1.240	0.709	3,385,420
2022-12-19	1.280	1.290	1.250	1.260	0.720	1,957,083
2022-12-18	1.290	1.330	1.270	1.280	0.731	5,678,366
2022-12-15	1.300	1.360	1.280	1.290	0.737	11,344,977
2022-12-14	1.280	1.320	1.280	1.300	0.743	8,826,304
2022-12-13	1.250	1.290	1.250	1.280	0.731	3,827,715
2022-12-12	1.260	1.270	1.230	1.250	0.714	3,436,317
2022-12-11	1.240	1.290	1.240	1.260	0.720	6,382,987
2022-12-08	1.220	1.270	1.210	1.240	0.709	6,394,889
2022-12-07	1.220	1.260	1.220	1.220	0.697	6,331,913
2022-12-06	1.190	1.240	1.160	1.220	0.697	8,088,480
2022-12-05	1.230	1.240	1.180	1.190	0.680	4,258,939
2022-12-04	1.250	1.280	1.220	1.230	0.703	6,053,611
2022-12-01	1.230	1.260	1.230	1.250	0.714	2,751,185
2022-11-30	1.270	1.290	1.220	1.230	0.703	2,434,154
2022-11-29	1.250	1.290	1.250	1.270	0.726	2,482,853
2022-11-28	1.270	1.290	1.250	1.250	0.714	1,048,661
2022-11-27	1.300	1.320	1.260	1.270	0.726	2,857,751
2022-11-24	1.280	1.320	1.280	1.300	0.743	5,191,126
2022-11-23	1.240	1.310	1.240	1.280	0.731	6,604,125
2022-11-22	1.200	1.250	1.190	1.240	0.709	3,605,697
2022-11-21	1.200	1.240	1.200	1.200	0.686	3,703,065
2022-11-20	1.170	1.230	1.170	1.200	0.686	4,096,389
2022-11-17	1.150	1.180	1.150	1.170	0.669	3,612,395
2022-11-16	1.150	1.170	1.140	1.150	0.657	2,593,759
2022-11-15	1.120	1.190	1.120	1.150	0.657	4,652,226
2022-11-14	1.110	1.130	1.090	1.120	0.640	1,919,235
2022-11-13	1.070	1.140	1.070	1.110	0.634	3,229,701
2022-11-10	1.050	1.080	1.050	1.070	0.611	1,230,779
2022-11-09	1.070	1.080	1.050	1.050	0.600	1,036,568
2022-11-08	1.070	1.100	1.060	1.070	0.611	1,546,189
2022-11-07	1.070	1.100	1.070	1.070	0.611	1,253,997
2022-11-06	1.090	1.100	1.070	1.070	0.611	1,509,161
2022-11-03	1.100	1.130	1.090	1.090	0.623	1,279,355
2022-11-02	1.120	1.130	1.100	1.100	0.629	1,817,322
2022-11-01	1.130	1.140	1.120	1.120	0.640	619,033

← NewerPage 16 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.