El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	3.160	3.250	3.160	3.210	1.834	922,538
2022-01-31	3.210	3.230	3.130	3.160	1.806	670,804
2022-01-30	3.240	3.250	3.190	3.210	1.834	421,867
2022-01-26	3.280	3.310	3.200	3.240	1.851	568,508
2022-01-25	3.310	3.330	3.250	3.280	1.874	963,759
2022-01-24	3.390	3.430	3.300	3.310	1.891	1,043,715
2022-01-23	3.350	3.450	3.320	3.390	1.937	1,510,100
2022-01-20	3.360	3.440	3.320	3.350	1.914	691,578
2022-01-19	3.280	3.400	3.280	3.360	1.920	3,236,667
2022-01-18	3.330	3.340	3.260	3.280	1.874	942,358
2022-01-17	3.200	3.390	3.190	3.330	1.903	3,072,429
2022-01-16	3.240	3.290	3.190	3.200	1.829	1,106,227
2022-01-13	3.230	3.300	3.210	3.240	1.851	1,269,737
2022-01-12	3.210	3.340	3.210	3.230	1.846	892,028
2022-01-11	3.280	3.330	3.170	3.210	1.834	1,338,506
2022-01-10	3.110	3.330	3.090	3.280	1.874	2,800,821
2022-01-09	3.090	3.160	3.060	3.110	1.777	739,198
2022-01-05	3.050	3.150	3.050	3.090	1.766	1,207,344
2022-01-04	3.400	3.400	2.980	3.050	1.743	2,852,272
2022-01-03	31.400	31.590	30.850	31.100	1.777	64,418
2022-01-02	30.320	32.000	30.320	31.400	1.794	118,028
2021-12-30	29.070	32.500	28.670	30.320	1.733	144,090
2021-12-29	29.230	29.500	28.670	29.070	1.661	53,988
2021-12-28	28.550	29.500	27.750	29.230	1.670	49,011
2021-12-27	28.550	28.700	28.250	28.550	1.631	7,009
2021-12-26	28.800	29.000	28.400	28.550	1.631	52,346
2021-12-23	28.690	29.150	28.400	28.800	1.646	70,662
2021-12-22	29.350	29.990	28.690	28.690	1.639	56,160
2021-12-21	28.700	30.430	28.700	29.350	1.677	129,149
2021-12-20	29.170	29.170	28.400	28.700	1.640	15,675
2021-12-19	29.030	29.920	28.750	29.170	1.667	71,890
2021-12-16	29.000	29.400	28.500	29.030	1.659	72,275
2021-12-15	28.970	29.250	28.540	29.000	1.657	68,881
2021-12-14	28.630	29.250	27.300	28.970	1.655	79,468
2021-12-13	29.390	29.520	28.520	28.630	1.636	26,716
2021-12-12	27.880	29.520	27.880	29.390	1.679	63,559
2021-12-09	27.820	28.240	26.500	27.880	1.593	121,021
2021-12-08	29.010	29.010	26.500	27.820	1.590	64,099
2021-12-07	30.390	30.800	28.810	29.010	1.658	209,687
2021-12-06	29.340	31.500	29.000	30.390	1.737	218,106
2021-12-05	29.530	30.400	29.150	29.340	1.677	80,360
2021-12-02	29.620	30.000	29.120	29.530	1.687	90,626
2021-12-01	29.070	30.850	29.000	29.620	1.693	69,558
2021-11-30	29.590	29.590	28.550	29.070	1.661	48,371
2021-11-29	29.530	30.400	29.020	29.590	1.691	46,457
2021-11-28	27.480	31.000	26.000	29.530	1.687	299,253
2021-11-25	27.210	28.000	27.020	27.480	1.570	90,828
2021-11-24	27.480	28.010	26.580	27.210	1.555	65,464
2021-11-23	24.720	27.700	24.720	27.480	1.570	195,324
2021-11-22	24.120	26.730	23.700	24.720	1.413	483,447
2021-11-21	23.970	27.800	22.800	24.120	1.378	803,845
2021-11-18	29.960	29.960	23.970	23.970	1.370	14,229
2021-11-17	29.960	29.960	23.970	29.960	1.712	4,313
2021-11-16	29.960	29.960	23.970	29.960	1.712	6,934
2021-11-15	37.440	37.800	29.960	29.960	1.712	212,282
2021-11-14	39.900	40.010	37.130	37.440	2.139	162,687
2021-11-11	40.920	40.920	39.310	39.900	2.280	149,930
2021-11-10	43.450	43.490	39.230	40.920	2.338	172,578
2021-11-09	44.470	44.670	43.070	43.450	2.483	47,272
2021-11-08	42.690	45.200	42.690	44.470	2.541	279,236

← NewerPage 20 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.