El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	1.240	1.340	1.240	1.320	0.754	8,447,222
2022-08-04	1.190	1.250	1.190	1.240	0.709	8,702,341
2022-08-03	1.170	1.220	1.170	1.190	0.680	3,629,770
2022-08-02	1.160	1.180	1.150	1.170	0.669	2,191,833
2022-08-01	1.180	1.200	1.150	1.160	0.663	1,937,190
2022-07-31	1.180	1.200	1.180	1.180	0.674	1,319,232
2022-07-28	1.180	1.190	1.160	1.180	0.674	2,206,427
2022-07-27	1.220	1.240	1.170	1.180	0.674	5,311,123
2022-07-26	1.180	1.250	1.180	1.220	0.697	6,852,035
2022-07-25	1.190	1.220	1.170	1.180	0.674	3,114,753
2022-07-24	1.120	1.190	1.120	1.190	0.680	6,131,561
2022-07-21	1.100	1.140	1.100	1.120	0.640	2,655,893
2022-07-20	1.060	1.120	1.060	1.100	0.629	3,054,077
2022-07-19	1.050	1.070	1.040	1.060	0.606	925,928
2022-07-18	1.040	1.060	1.040	1.050	0.600	1,125,151
2022-07-17	1.030	1.080	1.030	1.040	0.594	839,844
2022-07-07	1.030	1.060	1.030	1.030	0.589	1,626,988
2022-07-06	1.010	1.030	1.000	1.030	0.589	738,600
2022-07-05	1.000	1.040	1.000	1.010	0.577	781,054
2022-07-04	1.030	1.050	0.990	1.000	0.571	1,414,464
2022-07-03	1.050	1.060	1.030	1.030	0.589	489,542
2022-06-29	1.040	1.080	1.030	1.050	0.600	1,074,543
2022-06-28	1.080	1.080	1.030	1.040	0.594	1,033,710
2022-06-27	1.110	1.130	1.060	1.080	0.617	559,467
2022-06-26	1.110	1.140	1.100	1.110	0.634	670,770
2022-06-23	1.130	1.130	1.100	1.110	0.634	474,690
2022-06-22	1.150	1.160	1.130	1.130	0.646	714,530
2022-06-21	1.120	1.170	1.120	1.150	0.657	702,607
2022-06-20	1.140	1.160	1.110	1.120	0.640	1,008,377
2022-06-19	1.200	1.200	1.110	1.140	0.651	1,228,780
2022-06-16	1.210	1.220	1.200	1.200	0.686	763,925
2022-06-15	1.220	1.240	1.200	1.210	0.691	3,149,535
2022-06-14	1.200	1.230	1.190	1.220	0.697	2,262,903
2022-06-13	1.210	1.240	1.200	1.200	0.686	3,502,191
2022-06-12	1.160	1.230	1.150	1.210	0.691	4,318,666
2022-06-09	1.160	1.180	1.140	1.160	0.663	3,534,501
2022-06-08	1.110	1.190	1.110	1.160	0.663	5,607,456
2022-06-07	1.100	1.130	1.090	1.110	0.634	2,869,265
2022-06-06	1.100	1.130	1.090	1.100	0.629	2,003,574
2022-06-05	1.080	1.140	1.080	1.100	0.629	4,353,426
2022-06-02	1.080	1.100	1.060	1.080	0.617	2,660,904
2022-06-01	1.060	1.130	1.060	1.080	0.617	5,367,977
2022-05-31	1.090	1.100	1.060	1.060	0.606	3,474,060
2022-05-30	1.070	1.120	1.060	1.090	0.623	668,571
2022-05-29	1.110	1.120	1.040	1.070	0.611	759,294
2022-05-26	1.090	1.120	1.020	1.110	0.634	2,177,806
2022-05-25	1.150	1.170	1.080	1.090	0.623	1,573,814
2022-05-24	1.170	1.200	1.150	1.150	0.657	2,390,975
2022-05-23	1.210	1.230	1.150	1.170	0.669	1,882,481
2022-05-22	1.230	1.250	1.200	1.210	0.691	1,303,557
2022-05-19	1.250	1.260	1.210	1.230	0.703	1,697,403
2022-05-18	1.240	1.270	1.220	1.250	0.714	2,216,208
2022-05-17	1.250	1.280	1.230	1.240	0.709	1,726,926
2022-05-16	1.250	1.260	1.190	1.250	0.714	1,737,743
2022-05-15	1.330	1.360	1.240	1.250	0.714	3,603,023
2022-05-12	1.400	1.400	1.310	1.330	0.760	3,769,235
2022-05-11	1.410	1.450	1.390	1.400	0.800	4,768,443
2022-05-10	1.360	1.430	1.340	1.410	0.806	6,702,567
2022-05-09	1.340	1.400	1.330	1.360	0.777	3,481,986
2022-05-08	1.370	1.370	1.260	1.340	0.766	1,305,243

← NewerPage 18 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.