First Investment Company And Real Estate Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.660	2.680	2.580	2.620	2.620	178,490
2026-04-19	2.670	2.700	2.620	2.690	2.690	97,715
2026-04-16	2.620	2.740	2.520	2.590	2.590	406,711
2026-04-15	2.700	2.700	2.600	2.610	2.610	166,802
2026-04-14	2.650	2.700	2.580	2.660	2.660	144,464
2026-04-12	2.700	2.700	2.700	2.700	2.700	193,205
2026-04-09	2.670	2.760	2.620	2.700	2.700	193,205
2026-04-08	2.680	2.680	2.610	2.650	2.650	117,505
2026-04-07	2.670	2.700	2.580	2.700	2.700	394,043
2026-04-06	2.600	2.700	2.460	2.580	2.580	764,981
2026-04-05	2.750	2.800	2.560	2.580	2.580	351,958
2026-04-02	2.660	2.820	2.660	2.690	2.690	185,354
2026-04-01	2.700	2.860	2.690	2.780	2.780	784,159
2026-03-31	3.080	3.080	2.800	2.830	2.830	1,499,009
2026-03-30	2.980	3.010	2.910	2.940	2.940	1,740,267
2026-03-29	2.720	2.870	2.720	2.870	2.870	1,079,643
2026-03-26	2.690	2.780	2.610	2.740	2.740	680,899
2026-03-25	2.680	2.680	2.580	2.650	2.650	928,331
2026-03-24	2.610	2.710	2.580	2.710	2.710	512,741
2026-03-18	2.680	2.690	2.480	2.590	2.590	1,712,994
2026-03-17	2.570	2.570	2.570	2.570	2.570	204,879
2026-03-16	2.450	2.450	2.450	2.450	2.450	123,714
2026-03-15	2.340	2.340	2.240	2.340	2.340	921,548
2026-03-12	2.120	2.230	2.100	2.230	2.230	549,822
2026-03-11	2.240	2.240	2.100	2.130	2.130	450,208
2026-03-10	2.040	2.140	1.970	2.140	2.140	965,695
2026-03-09	2.000	2.070	1.990	2.040	2.040	489,272
2026-03-08	1.970	1.990	1.930	1.980	1.980	461,363
2026-03-05	1.840	1.900	1.810	1.900	1.900	247,735
2026-03-04	1.830	1.850	1.770	1.810	1.810	181,006
2026-03-03	1.830	1.830	1.790	1.800	1.800	120,795
2026-03-02	1.800	1.860	1.740	1.780	1.780	72,004
2026-03-01	1.790	1.840	1.780	1.780	1.780	262,804
2026-02-26	1.940	1.940	1.860	1.870	1.870	309,776
2026-02-25	2.020	2.040	1.940	1.950	1.950	600,150
2026-02-24	2.090	2.140	2.020	2.040	2.040	224,137
2026-02-23	2.080	2.200	2.000	2.090	2.090	981,604
2026-02-22	2.160	2.240	2.090	2.100	2.100	412,109
2026-02-19	2.050	2.150	1.950	2.150	2.150	1,359,280
2026-02-18	2.110	2.140	2.040	2.050	2.050	500,610
2026-02-17	2.050	2.150	2.020	2.110	2.110	641,936
2026-02-16	2.180	2.190	2.050	2.050	2.050	1,578,197
2026-02-15	2.170	2.210	2.140	2.150	2.150	94,279
2026-02-12	2.220	2.220	2.160	2.190	2.190	3,920
2026-02-11	2.160	2.220	2.160	2.190	2.190	9,286
2026-02-10	2.160	2.250	2.140	2.190	2.190	166,045
2026-02-09	2.200	2.200	2.150	2.190	2.190	100,326
2026-02-08	2.190	2.230	2.120	2.210	2.210	98,170
2026-02-05	2.220	2.220	2.110	2.130	2.130	157,521
2026-02-04	2.240	2.240	2.170	2.220	2.220	31,486
2026-02-03	2.250	2.250	2.170	2.220	2.220	30,693
2026-02-02	2.150	2.250	2.110	2.220	2.220	8,557
2026-02-01	2.220	2.250	2.140	2.220	2.220	10,213
2026-01-28	2.220	2.300	2.220	2.220	2.220	12,158
2026-01-27	2.230	2.300	2.210	2.220	2.220	95,839
2026-01-26	2.210	2.320	2.210	2.320	2.320	40,926
2026-01-25	2.320	2.320	2.320	2.320	2.320	70,117
2026-01-22	2.330	2.360	2.260	2.320	2.320	70,117
2026-01-21	2.350	2.350	2.240	2.290	2.290	23,105
2026-01-20	2.400	2.400	2.290	2.290	2.290	514,034

← NewerPage 3 of 8 · 434 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.