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
2025-10-23	2.630	2.630	2.630	2.630	2.630	0
2025-10-22	2.700	2.740	2.620	2.630	2.630	91,845
2025-10-21	2.700	2.750	2.650	2.690	2.690	192,228
2025-10-20	2.700	2.750	2.670	2.700	2.700	25,629
2025-10-19	2.700	2.720	2.680	2.700	2.700	59,397
2025-10-16	2.710	2.820	2.660	2.700	2.700	243,679
2025-10-15	2.820	2.850	2.690	2.710	2.710	145,943
2025-10-14	2.720	2.880	2.670	2.780	2.780	292,038
2025-10-13	2.730	2.730	2.650	2.670	2.670	185,604
2025-10-12	2.750	2.750	2.670	2.690	2.690	64,583
2025-10-08	2.700	2.760	2.660	2.660	2.660	37,896
2025-10-07	2.690	2.780	2.660	2.660	2.660	26,206
2025-10-06	2.770	2.880	2.660	2.660	2.660	258,329
2025-10-05	2.800	2.890	2.600	2.770	2.770	202,858
2025-10-02	2.890	2.910	2.730	2.880	2.880	82,535
2025-10-01	2.660	2.950	2.600	2.780	2.780	185,672
2025-09-30	2.750	2.750	2.660	2.700	2.700	64,303
2025-09-29	2.780	2.800	2.680	2.720	2.720	61,639
2025-09-28	2.700	2.820	2.700	2.760	2.760	171,824
2025-09-25	2.690	2.790	2.620	2.640	2.640	165,065
2025-09-24	2.760	2.760	2.640	2.690	2.690	84,003
2025-09-23	2.720	2.840	2.720	2.780	2.780	59,311
2025-09-22	2.730	2.850	2.700	2.790	2.790	44,639
2025-09-21	2.780	2.920	2.740	2.790	2.790	83,796
2025-09-18	2.900	2.950	2.710	2.780	2.780	123,300
2025-09-17	2.860	2.940	2.750	2.860	2.860	123,759
2025-09-16	3.080	3.080	2.750	2.800	2.800	357,992
2025-09-15	3.060	3.090	2.910	3.050	3.050	229,867
2025-09-14	3.060	3.070	2.890	3.040	3.040	101,713
2025-09-11	3.170	3.170	2.890	2.960	2.960	140,918
2025-09-10	3.080	3.120	2.860	3.010	3.010	50,756
2025-09-09	3.170	3.200	3.000	3.010	3.010	279,387
2025-09-08	3.280	3.340	3.020	3.170	3.170	151,464
2025-09-07	2.980	3.170	2.900	3.170	3.170	735,452
2025-09-03	3.070	3.070	2.830	2.890	2.890	149,568
2025-09-02	3.000	3.170	2.950	2.960	2.960	223,708
2025-09-01	3.150	3.180	2.930	3.070	3.070	263,531
2025-08-31	3.260	3.370	3.000	3.100	3.100	309,808
2025-08-28	2.820	3.080	2.790	3.080	3.080	659,945
2025-08-27	2.720	2.850	2.720	2.800	2.800	239,323
2025-08-26	2.870	2.900	2.750	2.770	2.770	92,905
2025-08-25	2.820	2.920	2.700	2.800	2.800	297,663
2025-08-24	2.700	2.850	2.640	2.760	2.760	241,025
2025-08-21	2.730	2.770	2.710	2.730	2.730	103,191
2025-08-20	2.770	2.830	2.710	2.740	2.740	111,166
2025-08-19	2.780	2.870	2.760	2.770	2.770	451,679
2025-08-18	2.990	2.990	2.760	2.780	2.780	397,154
2025-08-17	2.840	3.080	2.750	2.880	2.880	379,329
2025-08-14	3.000	3.080	2.810	2.940	2.940	419,850
2025-08-13	3.200	3.210	2.990	3.050	3.050	587,301
2025-08-12	2.700	2.980	2.630	2.980	2.980	1,181,490
2025-08-11	2.580	2.750	2.530	2.710	2.710	203,734
2025-08-10	2.510	2.610	2.460	2.580	2.580	31,558
2025-08-07	2.600	2.610	2.470	2.580	2.580	155,481
2025-08-06	2.650	2.700	2.420	2.670	2.670	117,818
2025-08-05	2.660	2.800	2.530	2.670	2.670	77,187
2025-08-04	2.360	2.660	2.350	2.660	2.660	640,294
2025-08-03	2.410	2.470	2.400	2.420	2.420	86,691
2025-07-31	2.440	2.460	2.360	2.400	2.400	77,799
2025-07-30	2.400	2.480	2.310	2.480	2.480	53,908

← NewerPage 5 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.