El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.120	1.130	1.090	1.130	0.646	1,227,916
2022-10-30	1.150	1.180	1.110	1.120	0.640	2,639,508
2022-10-27	1.100	1.250	1.100	1.150	0.657	6,681,908
2022-10-26	1.100	1.120	1.100	1.100	0.629	905,526
2022-10-25	1.110	1.120	1.100	1.100	0.629	768,815
2022-10-24	1.120	1.140	1.110	1.110	0.634	1,607,542
2022-10-23	1.110	1.150	1.110	1.120	0.640	2,543,404
2022-10-20	1.100	1.130	1.100	1.110	0.634	1,533,060
2022-10-19	1.130	1.140	1.100	1.100	0.629	1,629,445
2022-10-18	1.140	1.140	1.130	1.130	0.646	1,931,565
2022-10-17	1.140	1.170	1.140	1.140	0.651	2,134,601
2022-10-16	1.140	1.180	1.140	1.140	0.651	1,221,099
2022-10-13	1.100	1.160	1.100	1.140	0.651	3,685,609
2022-10-12	1.090	1.120	1.070	1.100	0.629	1,354,177
2022-10-11	1.110	1.130	1.080	1.090	0.623	2,247,567
2022-10-10	1.140	1.150	1.100	1.110	0.634	1,699,457
2022-10-09	1.180	1.180	1.120	1.140	0.651	2,089,590
2022-10-05	1.190	1.200	1.170	1.180	0.674	1,270,064
2022-10-04	1.170	1.200	1.170	1.190	0.680	1,538,216
2022-10-03	1.190	1.220	1.150	1.170	0.669	1,409,609
2022-10-02	1.240	1.250	1.190	1.190	0.680	625,660
2022-09-29	1.250	1.280	1.230	1.240	0.709	2,625,914
2022-09-28	1.290	1.330	1.240	1.250	0.714	3,310,175
2022-09-27	1.260	1.310	1.260	1.290	0.737	4,457,436
2022-09-26	1.210	1.280	1.210	1.260	0.720	3,130,189
2022-09-25	1.210	1.240	1.180	1.210	0.691	1,497,652
2022-09-22	1.210	1.220	1.180	1.210	0.691	579,887
2022-09-21	1.200	1.240	1.170	1.210	0.691	2,134,723
2022-09-20	1.210	1.220	1.160	1.200	0.686	1,017,230
2022-09-19	1.170	1.220	1.130	1.210	0.691	1,621,208
2022-09-18	1.280	1.290	1.150	1.170	0.669	1,384,582
2022-09-15	1.300	1.310	1.270	1.280	0.731	1,961,746
2022-09-14	1.340	1.340	1.280	1.300	0.743	2,258,933
2022-09-13	1.340	1.360	1.330	1.340	0.766	1,399,808
2022-09-12	1.340	1.360	1.320	1.340	0.766	2,024,569
2022-09-11	1.360	1.400	1.340	1.340	0.766	1,339,656
2022-09-08	1.360	1.370	1.350	1.360	0.777	1,593,234
2022-09-07	1.380	1.410	1.360	1.360	0.777	1,896,240
2022-09-06	1.370	1.400	1.370	1.380	0.789	1,644,113
2022-09-05	1.340	1.380	1.320	1.370	0.783	4,001,279
2022-09-04	1.330	1.340	1.280	1.340	0.766	1,967,203
2022-09-01	1.390	1.390	1.310	1.330	0.760	2,941,638
2022-08-31	1.380	1.430	1.370	1.390	0.794	1,783,487
2022-08-30	1.380	1.410	1.370	1.380	0.789	2,240,080
2022-08-29	1.420	1.460	1.370	1.380	0.789	6,035,440
2022-08-28	1.430	1.460	1.410	1.420	0.811	4,016,932
2022-08-25	1.330	1.500	1.320	1.430	0.817	5,816,844
2022-08-24	1.350	1.370	1.300	1.330	0.760	1,761,165
2022-08-23	1.390	1.400	1.130	1.350	0.771	4,030,419
2022-08-22	1.410	1.410	1.370	1.390	0.794	1,832,569
2022-08-21	1.390	1.430	1.390	1.410	0.806	2,285,801
2022-08-18	1.390	1.400	1.350	1.390	0.794	2,941,476
2022-08-17	1.390	1.410	1.370	1.390	0.794	2,647,030
2022-08-16	1.390	1.440	1.380	1.390	0.794	3,710,441
2022-08-15	1.430	1.460	1.370	1.390	0.794	4,250,040
2022-08-14	1.360	1.480	1.360	1.430	0.817	9,975,889
2022-08-11	1.270	1.360	1.270	1.360	0.777	5,882,494
2022-08-10	1.290	1.310	1.260	1.270	0.726	3,963,973
2022-08-09	1.320	1.330	1.280	1.290	0.737	3,172,711
2022-08-08	1.320	1.370	1.310	1.320	0.754	5,772,826

← NewerPage 17 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.