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
2026-01-19	2.330	2.410	2.270	2.410	2.410	73,634
2026-01-18	2.220	2.340	2.220	2.330	2.330	108,365
2026-01-15	2.280	2.370	2.220	2.230	2.230	99,294
2026-01-14	2.420	2.430	2.280	2.330	2.330	81,792
2026-01-13	2.370	2.450	2.280	2.400	2.400	99,544
2026-01-12	2.240	2.370	2.240	2.350	2.350	158,457
2026-01-11	2.250	2.260	2.240	2.260	2.260	83,400
2026-01-08	2.260	2.340	2.240	2.260	2.260	16,040
2026-01-06	2.350	2.360	2.240	2.260	2.260	14,284
2026-01-05	2.300	2.360	2.200	2.260	2.260	73,387
2026-01-04	2.300	2.370	2.290	2.300	2.300	22,333
2025-12-31	2.350	2.380	2.300	2.300	2.300	100,809
2025-12-30	2.330	2.390	2.320	2.320	2.320	20,937
2025-12-29	2.390	2.390	2.320	2.320	2.320	22,842
2025-12-28	2.370	2.400	2.310	2.320	2.320	27,251
2025-12-25	2.290	2.400	2.290	2.320	2.320	7,268
2025-12-24	2.300	2.400	2.280	2.320	2.320	100,443
2025-12-23	2.480	2.480	2.280	2.290	2.290	168,935
2025-12-22	2.520	2.520	2.390	2.390	2.390	136,146
2025-12-21	2.520	2.520	2.420	2.510	2.510	59,653
2025-12-18	2.470	2.550	2.390	2.510	2.510	155,917
2025-12-17	2.490	2.560	2.380	2.440	2.440	186,612
2025-12-16	2.480	2.490	2.380	2.480	2.480	140,083
2025-12-15	2.280	2.380	2.230	2.380	2.380	233,200
2025-12-14	2.220	2.280	2.190	2.270	2.270	92,731
2025-12-11	2.190	2.210	2.150	2.190	2.190	72,739
2025-12-10	2.190	2.240	2.190	2.220	2.220	69,637
2025-12-09	2.160	2.230	2.150	2.210	2.210	45,269
2025-12-08	2.200	2.250	2.160	2.210	2.210	95,525
2025-12-07	2.220	2.230	2.090	2.190	2.190	223,514
2025-12-04	2.160	2.240	2.150	2.190	2.190	31,380
2025-12-03	2.150	2.210	2.080	2.190	2.190	330,468
2025-12-02	2.210	2.300	2.120	2.160	2.160	123,497
2025-12-01	2.220	2.340	2.210	2.230	2.230	110,587
2025-11-30	2.160	2.380	2.160	2.320	2.320	359,107
2025-11-27	2.270	2.270	2.270	2.270	2.270	183,715
2025-11-26	2.380	2.380	2.380	2.380	2.380	134,022
2025-11-25	2.380	2.500	2.380	2.500	2.500	36,364
2025-11-24	2.380	2.500	2.380	2.500	2.500	9,839
2025-11-23	2.500	2.500	2.500	2.500	2.500	0
2025-11-20	2.380	2.500	2.380	2.500	2.500	13,934
2025-11-19	2.380	2.500	2.380	2.500	2.500	8,133
2025-11-18	2.380	2.500	2.380	2.500	2.500	9,416
2025-11-17	2.500	2.500	2.500	2.500	2.500	137,145
2025-11-16	2.500	2.630	2.500	2.630	2.630	3,911
2025-11-13	2.630	2.630	2.630	2.630	2.630	0
2025-11-12	2.630	2.630	2.630	2.630	2.630	0
2025-11-11	2.500	2.630	2.500	2.630	2.630	13,259
2025-11-10	2.500	2.630	2.500	2.630	2.630	13,150
2025-11-09	2.500	2.630	2.500	2.630	2.630	48,215
2025-11-06	2.500	2.630	2.500	2.630	2.630	41,282
2025-11-05	2.500	2.630	2.500	2.630	2.630	23,961
2025-11-04	2.500	2.630	2.500	2.630	2.630	8,565
2025-11-03	2.500	2.630	2.500	2.630	2.630	28,484
2025-11-02	2.500	2.630	2.500	2.630	2.630	45,405
2025-10-30	2.500	2.630	2.500	2.630	2.630	10,460
2025-10-29	2.500	2.630	2.500	2.630	2.630	17,360
2025-10-28	2.500	2.630	2.500	2.630	2.630	12,851
2025-10-27	2.630	2.630	2.630	2.630	2.630	0
2025-10-26	2.630	2.630	2.630	2.630	2.630	0

← NewerPage 4 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.