First Investment Company And Real Estate Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.120 | 5.350 | 4.870 | 4.880 | 4.880 | 846,638 |
| 2026-07-21 | 5.040 | 5.120 | 4.640 | 5.120 | 5.120 | 786,100 |
| 2026-07-20 | 5.200 | 5.230 | 4.810 | 4.880 | 4.880 | 147,559 |
| 2026-07-19 | 5.300 | 5.510 | 4.990 | 4.990 | 4.990 | 492,631 |
| 2026-07-16 | 5.230 | 5.390 | 4.920 | 5.250 | 5.250 | 209,675 |
| 2026-07-15 | 5.240 | 5.240 | 4.990 | 5.140 | 5.140 | 324,794 |
| 2026-07-14 | 5.450 | 5.680 | 5.180 | 5.250 | 5.250 | 469,398 |
| 2026-07-13 | 5.400 | 5.470 | 5.070 | 5.450 | 5.450 | 544,319 |
| 2026-07-12 | 5.150 | 5.250 | 4.920 | 5.210 | 5.210 | 291,151 |
| 2026-07-09 | 5.060 | 5.210 | 4.830 | 5.160 | 5.160 | 336,171 |
| 2026-07-08 | 4.750 | 5.050 | 4.680 | 5.050 | 5.050 | 1,363,438 |
| 2026-07-07 | 4.670 | 4.870 | 4.550 | 4.810 | 4.810 | 219,932 |
| 2026-07-06 | 4.600 | 4.680 | 4.420 | 4.670 | 4.670 | 313,447 |
| 2026-07-05 | 4.460 | 4.680 | 4.290 | 4.500 | 4.500 | 192,938 |
| 2026-07-01 | 4.240 | 4.480 | 4.210 | 4.460 | 4.460 | 187,947 |
| 2026-06-30 | 4.400 | 4.440 | 4.170 | 4.270 | 4.270 | 20,721 |
| 2026-06-29 | 4.270 | 4.450 | 4.110 | 4.270 | 4.270 | 48,998 |
| 2026-06-28 | 4.430 | 4.490 | 4.270 | 4.270 | 4.270 | 359,781 |
| 2026-06-25 | 4.530 | 4.530 | 4.320 | 4.490 | 4.490 | 188,634 |
| 2026-06-24 | 4.210 | 4.320 | 4.080 | 4.320 | 4.320 | 643,919 |
| 2026-06-23 | 4.150 | 4.250 | 4.050 | 4.120 | 4.120 | 87,824 |
| 2026-06-22 | 4.070 | 4.400 | 4.050 | 4.100 | 4.100 | 169,465 |
| 2026-06-21 | 4.470 | 4.470 | 4.250 | 4.260 | 4.260 | 338,321 |
| 2026-06-17 | 4.700 | 4.820 | 4.470 | 4.470 | 4.470 | 454,111 |
| 2026-06-16 | 4.710 | 4.940 | 4.680 | 4.700 | 4.700 | 483,571 |
| 2026-06-15 | 4.760 | 5.000 | 4.540 | 4.710 | 4.710 | 648,385 |
| 2026-06-14 | 4.500 | 4.770 | 4.360 | 4.770 | 4.770 | 940,238 |
| 2026-06-11 | 4.400 | 4.550 | 4.210 | 4.550 | 4.550 | 268,053 |
| 2026-06-10 | 4.280 | 4.450 | 4.030 | 4.340 | 4.340 | 712,007 |
| 2026-06-09 | 4.080 | 4.260 | 4.060 | 4.240 | 4.240 | 93,829 |
| 2026-06-08 | 3.910 | 4.110 | 3.860 | 4.060 | 4.060 | 743,785 |
| 2026-06-07 | 3.840 | 3.970 | 3.750 | 3.920 | 3.920 | 98,758 |
| 2026-06-04 | 3.740 | 3.950 | 3.630 | 3.840 | 3.840 | 387,215 |
| 2026-06-03 | 3.620 | 3.860 | 3.620 | 3.810 | 3.810 | 505,826 |
| 2026-06-02 | 3.700 | 3.710 | 3.540 | 3.680 | 3.680 | 215,574 |
| 2026-06-01 | 3.550 | 3.710 | 3.390 | 3.690 | 3.690 | 588,143 |
| 2026-05-25 | 3.610 | 3.760 | 3.480 | 3.540 | 3.540 | 301,530 |
| 2026-05-24 | 3.600 | 3.750 | 3.470 | 3.660 | 3.660 | 256,183 |
| 2026-05-21 | 3.610 | 3.820 | 3.470 | 3.600 | 3.600 | 571,603 |
| 2026-05-20 | 3.500 | 3.740 | 3.400 | 3.650 | 3.650 | 823,934 |
| 2026-05-19 | 3.420 | 3.570 | 3.300 | 3.570 | 3.570 | 554,998 |
| 2026-05-18 | 3.250 | 3.400 | 3.200 | 3.400 | 3.400 | 726,559 |
| 2026-05-17 | 3.060 | 3.250 | 3.060 | 3.240 | 3.240 | 456,856 |
| 2026-05-14 | 3.240 | 3.240 | 3.060 | 3.100 | 3.100 | 232,491 |
| 2026-05-13 | 3.230 | 3.340 | 3.100 | 3.120 | 3.120 | 285,236 |
| 2026-05-12 | 3.140 | 3.220 | 3.140 | 3.210 | 3.210 | 387,525 |
| 2026-05-11 | 3.130 | 3.280 | 2.990 | 3.090 | 3.090 | 580,581 |
| 2026-05-10 | 3.190 | 3.240 | 3.130 | 3.130 | 3.130 | 732,939 |
| 2026-05-06 | 3.160 | 3.310 | 3.130 | 3.290 | 3.290 | 1,132,978 |
| 2026-05-05 | 3.140 | 3.160 | 3.000 | 3.160 | 3.160 | 884,064 |
| 2026-05-04 | 2.890 | 3.010 | 2.890 | 3.010 | 3.010 | 838,056 |
| 2026-05-03 | 2.800 | 2.870 | 2.770 | 2.870 | 2.870 | 471,668 |
| 2026-04-30 | 2.630 | 2.740 | 2.620 | 2.740 | 2.740 | 624,822 |
| 2026-04-29 | 2.670 | 2.680 | 2.600 | 2.610 | 2.610 | 291,103 |
| 2026-04-28 | 2.680 | 2.680 | 2.600 | 2.600 | 2.600 | 130,716 |
| 2026-04-27 | 2.700 | 2.700 | 2.630 | 2.650 | 2.650 | 60,513 |
| 2026-04-26 | 2.650 | 2.700 | 2.610 | 2.680 | 2.680 | 106,327 |
| 2026-04-23 | 2.600 | 2.690 | 2.570 | 2.680 | 2.680 | 341,238 |
| 2026-04-22 | 2.580 | 2.640 | 2.550 | 2.590 | 2.590 | 215,365 |
| 2026-04-21 | 2.600 | 2.660 | 2.580 | 2.580 | 2.580 | 310,477 |
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.