El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.330	1.400	1.330	1.370	0.783	1,353,978
2022-04-27	1.350	1.410	1.320	1.330	0.760	1,120,810
2022-04-26	1.420	1.480	1.330	1.350	0.771	3,794,961
2022-04-21	1.310	1.500	1.280	1.420	0.811	5,863,376
2022-04-20	1.110	1.330	1.090	1.310	0.749	6,188,293
2022-04-19	1.050	1.130	1.050	1.110	0.634	3,642,355
2022-04-18	1.080	1.080	0.970	1.050	0.600	7,438,176
2022-04-17	1.260	1.280	1.050	1.080	0.617	3,500,499
2022-04-14	1.420	1.420	1.260	1.260	0.720	2,229,372
2022-04-13	1.450	1.450	1.410	1.420	0.811	891,549
2022-04-12	1.440	1.480	1.410	1.450	0.829	965,871
2022-04-11	1.510	1.530	1.410	1.440	0.823	1,541,155
2022-04-10	1.650	1.650	1.460	1.510	0.863	1,573,855
2022-04-07	1.730	1.730	1.630	1.650	0.943	909,884
2022-04-06	1.760	1.780	1.710	1.730	0.989	960,564
2022-04-05	1.750	1.780	1.750	1.760	1.006	761,003
2022-04-04	1.750	1.780	1.730	1.750	1.000	734,624
2022-04-03	1.740	1.800	1.740	1.750	1.000	470,989
2022-03-31	1.780	1.840	1.730	1.740	0.994	2,246,325
2022-03-30	1.680	1.830	1.660	1.780	1.017	4,812,193
2022-03-29	1.640	1.720	1.620	1.680	0.960	3,125,350
2022-03-28	1.720	1.760	1.550	1.640	0.937	5,381,901
2022-03-27	2.130	2.130	1.710	1.720	0.983	10,900,979
2022-03-24	2.490	2.500	2.000	2.130	1.217	7,795,625
2022-03-23	2.550	2.550	2.470	2.490	1.423	1,029,764
2022-03-22	2.550	2.690	2.520	2.550	1.457	2,154,150
2022-03-21	2.620	2.650	2.520	2.550	1.457	2,075,087
2022-03-20	2.660	2.710	2.610	2.620	1.497	1,675,334
2022-03-17	2.600	2.690	2.580	2.660	1.520	2,322,928
2022-03-16	2.560	2.640	2.550	2.600	1.486	1,108,296
2022-03-15	2.520	2.630	2.490	2.560	1.463	1,581,220
2022-03-14	2.520	2.600	2.450	2.520	1.440	1,284,793
2022-03-13	2.620	2.660	2.490	2.520	1.440	756,790
2022-03-10	2.530	2.660	2.530	2.620	1.497	1,289,021
2022-03-09	2.600	2.650	2.430	2.510	1.434	699,815
2022-03-08	2.610	2.650	2.500	2.600	1.486	692,317
2022-03-07	2.680	2.700	2.590	2.610	1.491	725,929
2022-03-06	2.740	2.740	2.670	2.680	1.531	749,220
2022-03-03	2.740	2.800	2.720	2.740	1.566	1,071,436
2022-03-02	2.690	2.810	2.650	2.740	1.566	1,684,883
2022-03-01	2.700	2.740	2.650	2.690	1.537	822,215
2022-02-28	2.750	2.750	2.650	2.700	1.543	704,167
2022-02-27	2.680	2.850	2.680	2.750	1.571	465,350
2022-02-24	2.830	2.830	2.480	2.680	1.531	2,695,923
2022-02-23	2.820	2.880	2.800	2.830	1.617	1,542,118
2022-02-22	2.910	2.910	2.760	2.820	1.611	484,830
2022-02-21	2.940	3.000	2.870	2.910	1.663	870,760
2022-02-20	3.030	3.050	2.860	2.940	1.680	1,048,626
2022-02-17	2.930	3.050	2.830	3.030	1.731	1,169,731
2022-02-16	2.990	3.060	2.900	2.930	1.674	530,484
2022-02-15	2.820	3.050	2.820	2.990	1.709	1,089,162
2022-02-14	2.770	2.860	2.600	2.820	1.611	1,482,016
2022-02-13	3.130	3.130	2.700	2.770	1.583	529,550
2022-02-10	3.180	3.180	3.100	3.130	1.789	794,023
2022-02-09	3.240	3.270	3.150	3.180	1.817	725,806
2022-02-08	3.160	3.250	3.120	3.240	1.851	2,265,946
2022-02-07	3.190	3.230	3.140	3.160	1.806	566,741
2022-02-06	3.270	3.300	3.160	3.190	1.823	1,542,042
2022-02-03	3.150	3.300	3.150	3.270	1.869	1,325,242
2022-02-02	3.210	3.250	3.130	3.150	1.800	975,957

← NewerPage 19 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.