El Kahera Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.060 | 2.080 | 1.960 | 1.980 | 1.131 | 8,566,018 |
| 2024-10-23 | 1.900 | 2.070 | 1.900 | 2.060 | 1.177 | 14,625,485 |
| 2024-10-22 | 1.750 | 1.910 | 1.750 | 1.900 | 1.086 | 6,606,150 |
| 2024-10-21 | 1.720 | 1.760 | 1.690 | 1.750 | 1.000 | 1,239,679 |
| 2024-10-20 | 1.760 | 1.790 | 1.720 | 1.720 | 0.983 | 1,592,381 |
| 2024-10-17 | 1.770 | 1.810 | 1.750 | 1.760 | 1.006 | 1,627,700 |
| 2024-10-16 | 1.790 | 1.840 | 1.770 | 1.770 | 1.011 | 2,475,038 |
| 2024-10-15 | 1.710 | 1.850 | 1.710 | 1.790 | 1.023 | 2,380,787 |
| 2024-10-14 | 1.710 | 1.730 | 1.680 | 1.710 | 0.977 | 1,227,266 |
| 2024-10-13 | 1.780 | 1.810 | 1.690 | 1.710 | 0.977 | 2,043,956 |
| 2024-10-10 | 1.820 | 1.850 | 1.750 | 1.780 | 1.017 | 4,489,203 |
| 2024-10-09 | 1.800 | 1.840 | 1.780 | 1.820 | 1.040 | 1,508,897 |
| 2024-10-08 | 1.870 | 1.900 | 1.770 | 1.800 | 1.029 | 3,823,737 |
| 2024-10-07 | 1.920 | 1.940 | 1.860 | 1.870 | 1.069 | 1,882,850 |
| 2024-10-03 | 1.910 | 1.950 | 1.910 | 1.920 | 1.097 | 1,674,972 |
| 2024-10-02 | 1.980 | 1.980 | 1.900 | 1.910 | 1.091 | 2,129,495 |
| 2024-10-01 | 1.990 | 2.040 | 1.970 | 1.980 | 1.131 | 1,997,942 |
| 2024-09-30 | 2.010 | 2.050 | 1.980 | 1.990 | 1.137 | 2,459,409 |
| 2024-09-29 | 2.040 | 2.040 | 1.980 | 2.010 | 1.149 | 2,606,153 |
| 2024-09-26 | 2.060 | 2.100 | 2.040 | 2.040 | 1.166 | 4,045,705 |
| 2024-09-25 | 1.980 | 2.090 | 1.970 | 2.060 | 1.177 | 6,159,640 |
| 2024-09-24 | 1.950 | 2.030 | 1.950 | 1.980 | 1.131 | 2,674,099 |
| 2024-09-23 | 1.990 | 2.010 | 1.950 | 1.950 | 1.114 | 2,495,607 |
| 2024-09-22 | 1.940 | 2.080 | 1.920 | 1.990 | 1.137 | 5,168,540 |
| 2024-09-19 | 1.970 | 1.990 | 1.920 | 1.940 | 1.109 | 2,256,025 |
| 2024-09-18 | 2.050 | 2.050 | 1.950 | 1.970 | 1.126 | 4,638,737 |
| 2024-09-17 | 1.820 | 2.050 | 1.810 | 2.050 | 1.171 | 10,749,309 |
| 2024-09-16 | 1.860 | 1.870 | 1.810 | 1.820 | 1.040 | 1,647,827 |
| 2024-09-12 | 1.920 | 1.940 | 1.850 | 1.860 | 1.063 | 1,946,321 |
| 2024-09-11 | 1.930 | 1.940 | 1.890 | 1.920 | 1.097 | 2,278,569 |
| 2024-09-10 | 2.060 | 2.100 | 1.920 | 1.930 | 1.103 | 7,850,570 |
| 2024-09-09 | 2.060 | 2.120 | 2.060 | 2.060 | 1.177 | 3,371,030 |
| 2024-09-08 | 2.070 | 2.140 | 2.050 | 2.060 | 1.177 | 3,308,852 |
| 2024-09-05 | 2.110 | 2.150 | 2.060 | 2.070 | 1.183 | 3,419,566 |
| 2024-09-04 | 2.070 | 2.210 | 2.020 | 2.110 | 1.206 | 9,297,771 |
| 2024-09-03 | 2.180 | 2.190 | 2.060 | 2.070 | 1.183 | 10,583,877 |
| 2024-09-02 | 2.350 | 2.370 | 2.140 | 2.180 | 1.246 | 23,254,856 |
| 2024-09-01 | 2.340 | 2.490 | 2.330 | 2.350 | 1.343 | 14,183,697 |
| 2024-08-29 | 2.280 | 2.380 | 2.220 | 2.340 | 1.337 | 13,022,580 |
| 2024-08-28 | 2.330 | 2.360 | 2.280 | 2.280 | 1.303 | 8,708,856 |
| 2024-08-27 | 2.320 | 2.470 | 2.290 | 2.330 | 1.331 | 16,786,378 |
| 2024-08-26 | 2.420 | 2.460 | 2.250 | 2.320 | 1.326 | 17,153,647 |
| 2024-08-25 | 2.180 | 2.460 | 2.130 | 2.420 | 1.383 | 26,263,657 |
| 2024-08-22 | 1.970 | 2.250 | 1.970 | 2.180 | 1.246 | 34,023,498 |
| 2024-08-21 | 1.750 | 2.070 | 1.750 | 1.970 | 1.126 | 24,584,150 |
| 2024-08-20 | 1.700 | 1.810 | 1.700 | 1.750 | 1.000 | 4,918,394 |
| 2024-08-19 | 1.570 | 1.770 | 1.570 | 1.700 | 0.971 | 13,551,579 |
| 2024-08-18 | 1.510 | 1.630 | 1.510 | 1.570 | 0.897 | 4,222,880 |
| 2024-08-15 | 1.500 | 1.540 | 1.470 | 1.510 | 0.863 | 1,190,547 |
| 2024-08-14 | 1.440 | 1.500 | 1.440 | 1.500 | 0.857 | 1,629,949 |
| 2024-08-13 | 1.500 | 1.510 | 1.440 | 1.440 | 0.823 | 1,382,126 |
| 2024-08-12 | 1.500 | 1.570 | 1.480 | 1.500 | 0.857 | 2,302,959 |
| 2024-08-11 | 1.450 | 1.520 | 1.450 | 1.500 | 0.857 | 2,332,852 |
| 2024-08-08 | 1.470 | 1.470 | 1.430 | 1.450 | 0.829 | 1,049,759 |
| 2024-08-07 | 1.460 | 1.480 | 1.440 | 1.470 | 0.840 | 767,280 |
| 2024-08-06 | 1.420 | 1.480 | 1.390 | 1.460 | 0.834 | 3,212,015 |
| 2024-08-05 | 1.460 | 1.460 | 1.330 | 1.420 | 0.811 | 1,553,631 |
| 2024-08-04 | 1.530 | 1.540 | 1.430 | 1.460 | 0.834 | 1,613,238 |
| 2024-08-01 | 1.540 | 1.580 | 1.530 | 1.530 | 0.874 | 3,421,656 |
| 2024-07-31 | 1.560 | 1.590 | 1.530 | 1.540 | 0.880 | 1,828,495 |
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.