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
2025-07-29	2.450	2.490	2.400	2.480	2.480	10,657
2025-07-28	2.380	2.540	2.380	2.480	2.480	276,243
2025-07-27	2.320	2.490	2.320	2.410	2.410	127,998
2025-07-23	2.310	2.380	2.260	2.350	2.350	226,064
2025-07-22	2.350	2.370	2.300	2.310	2.310	269,220
2025-07-21	2.430	2.450	2.300	2.350	2.350	268,465
2025-07-20	2.350	2.500	2.300	2.360	2.360	417,925
2025-07-17	2.580	2.580	2.270	2.370	2.370	689,099
2025-07-16	2.140	2.350	2.140	2.350	2.350	384,733
2025-07-15	2.150	2.240	2.130	2.140	2.140	159,751
2025-07-14	2.110	2.250	2.110	2.210	2.210	165,383
2025-07-13	2.130	2.130	2.090	2.110	2.110	68,631
2025-07-10	2.150	2.150	2.090	2.110	2.110	48,828
2025-07-09	2.170	2.170	2.090	2.110	2.110	37,626
2025-07-07	2.200	2.200	2.100	2.110	2.110	147,552
2025-07-06	2.150	2.200	2.130	2.160	2.160	55,651
2025-07-02	2.130	2.190	2.080	2.160	2.160	207,544
2025-07-01	2.120	2.140	2.110	2.110	2.110	46,441
2025-06-30	2.070	2.130	2.070	2.110	2.110	179,387
2025-06-29	2.080	2.100	2.050	2.070	2.070	88,233
2025-06-25	2.050	2.090	2.050	2.080	2.080	142,153
2025-06-24	2.030	2.080	2.020	2.020	2.020	29,443
2025-06-23	2.050	2.140	1.970	2.020	2.020	107,003
2025-06-22	1.970	2.050	1.930	2.010	2.010	64,704
2025-06-19	2.070	2.070	1.970	2.010	2.010	98,351
2025-06-18	2.040	2.090	1.970	2.010	2.010	195,118
2025-06-17	2.170	2.170	2.030	2.050	2.050	272,667
2025-06-16	2.180	2.200	2.070	2.140	2.140	106,009
2025-06-15	2.130	2.130	2.030	2.060	2.060	185,171
2025-06-12	2.300	2.300	2.220	2.250	2.250	84,253
2025-06-11	2.260	2.390	2.220	2.350	2.350	328,750
2025-06-10	2.220	2.280	2.160	2.210	2.210	155,609
2025-06-04	2.290	2.300	2.200	2.300	2.300	66,582
2025-06-03	2.220	2.320	2.180	2.300	2.300	168,481
2025-06-02	2.150	2.190	2.100	2.110	2.110	329,985
2025-06-01	2.200	2.240	2.150	2.230	2.230	67,722
2025-05-29	2.200	2.270	2.190	2.230	2.230	142,241
2025-05-28	2.200	2.270	2.180	2.190	2.190	54,495
2025-05-27	2.220	2.290	2.130	2.190	2.190	206,999
2025-05-26	2.270	2.350	2.220	2.240	2.240	244,930
2025-05-25	2.260	2.390	2.210	2.300	2.300	100,399
2025-05-22	2.300	2.300	2.190	2.230	2.230	131,576
2025-05-21	2.230	2.310	2.200	2.200	2.200	60,411
2025-05-20	2.310	2.430	2.180	2.200	2.200	212,427
2025-05-19	2.300	2.530	2.230	2.420	2.420	622,052
2025-05-18	2.450	2.500	2.250	2.330	2.330	428,413
2025-05-15	2.510	2.540	2.360	2.460	2.460	341,837
2025-05-14	2.630	2.760	2.550	2.570	2.570	1,136,648
2025-05-13	2.300	2.510	2.290	2.510	2.510	2,065,262
2025-05-12	2.240	2.310	2.170	2.290	2.290	285,203
2025-05-11	2.210	2.270	2.190	2.240	2.240	87,361
2025-05-08	2.180	2.280	2.140	2.270	2.270	140,105
2025-05-07	2.110	2.240	2.110	2.180	2.180	162,884
2025-05-06	2.180	2.240	2.100	2.110	2.110	224,933
2025-05-05	2.290	2.300	2.150	2.220	2.220	38,084
2025-05-04	2.140	2.310	2.140	2.220	2.220	549,061
2025-04-30	2.100	2.140	2.050	2.100	2.100	157,981
2025-04-29	2.100	2.140	2.100	2.100	2.100	308,023
2025-04-28	2.150	2.150	2.090	2.090	2.090	36,623
2025-04-27	2.140	2.190	2.010	2.090	2.090	245,648

← NewerPage 6 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.