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
2025-04-23	2.100	2.140	2.100	2.100	2.100	21,706
2025-04-22	2.100	2.160	2.090	2.100	2.100	108,104
2025-04-17	2.100	2.140	2.100	2.100	2.100	111,378
2025-04-16	2.200	2.200	2.060	2.100	2.100	127,639
2025-04-15	2.030	2.200	2.000	2.190	2.190	952,233
2025-04-14	1.990	2.070	1.960	2.000	2.000	216,035
2025-04-13	1.940	1.980	1.940	1.950	1.950	38,735
2025-04-10	1.990	1.990	1.920	1.950	1.950	101,401
2025-04-09	1.970	2.010	1.900	1.940	1.940	331,976
2025-04-08	2.040	2.040	1.970	2.000	2.000	18,710
2025-04-07	1.940	2.050	1.930	2.000	2.000	83,685
2025-04-06	2.010	2.010	1.860	1.970	1.970	235,572
2025-04-03	2.050	2.060	2.000	2.010	2.010	233,713
2025-03-27	2.150	2.150	2.010	2.040	2.040	291,189
2025-03-26	2.150	2.170	2.100	2.150	2.150	162,550
2025-03-25	2.090	2.160	2.080	2.150	2.150	549,828
2025-03-24	2.030	2.090	2.000	2.080	2.080	236,458
2025-03-23	2.000	2.030	1.970	1.970	1.970	39,078
2025-03-20	1.990	2.050	1.960	1.970	1.970	57,221
2025-03-19	1.970	2.000	1.950	1.970	1.970	76,317
2025-03-18	1.960	2.000	1.940	1.970	1.970	196,549
2025-03-17	1.990	1.990	1.950	1.960	1.960	31,867
2025-03-16	1.990	1.990	1.950	1.960	1.960	63,316
2025-03-13	1.980	1.990	1.920	1.960	1.960	66,340
2025-03-12	1.970	1.990	1.950	1.960	1.960	51,991
2025-03-11	1.930	1.970	1.920	1.960	1.960	97,692
2025-03-10	1.950	1.960	1.880	1.880	1.880	53,662
2025-03-09	1.960	1.970	1.770	1.880	1.880	134,158
2025-03-06	1.960	1.980	1.950	1.960	1.960	84,661
2025-03-05	2.000	2.000	1.960	1.960	1.960	25,578
2025-03-04	1.960	2.000	1.950	1.960	1.960	122,177
2025-03-03	1.990	2.020	1.950	1.980	1.980	96,645
2025-03-02	2.010	2.020	1.990	2.010	2.010	35,856
2025-02-27	2.030	2.050	1.990	2.010	2.010	67,537
2025-02-26	2.000	2.040	1.990	2.010	2.010	69,997
2025-02-25	2.100	2.100	2.000	2.010	2.010	186,188
2025-02-24	2.020	2.100	2.020	2.080	2.080	203,217
2025-02-23	1.990	2.040	1.980	2.020	2.020	137,385
2025-02-20	2.040	2.040	1.950	1.960	1.960	152,557
2025-02-19	2.000	2.050	1.960	1.960	1.960	38,322
2025-02-18	2.040	2.040	1.950	1.960	1.960	210,087
2025-02-17	2.060	2.070	2.000	2.020	2.020	128,033
2025-02-16	2.060	2.060	2.040	2.040	2.040	37,492
2025-02-13	2.050	2.060	2.010	2.040	2.040	78,203
2025-02-12	2.080	2.080	1.950	2.050	2.050	345,657
2025-02-11	2.120	2.120	1.980	2.000	2.000	375,610
2025-02-10	2.050	2.180	2.030	2.100	2.100	612,901
2025-02-09	2.040	2.050	2.000	2.020	2.020	185,743
2025-02-06	2.030	2.050	1.990	2.010	2.010	159,310
2025-02-05	2.020	2.060	2.000	2.000	2.000	53,904
2025-02-04	2.040	2.070	1.990	2.000	2.000	341,302
2025-02-03	2.070	2.100	2.020	2.040	2.040	186,476
2025-02-02	2.080	2.120	2.060	2.090	2.090	141,333
2025-01-30	2.140	2.150	2.080	2.080	2.080	276,085
2025-01-29	2.070	2.140	2.070	2.080	2.080	107,224
2025-01-28	2.080	2.110	2.050	2.100	2.100	132,699
2025-01-27	2.100	2.140	2.060	2.100	2.100	235,047
2025-01-26	2.140	2.150	2.070	2.090	2.090	116,608
2025-01-23	2.140	2.150	2.040	2.090	2.090	301,063
2025-01-22	2.160	2.180	2.090	2.100	2.100	355,249

← NewerPage 7 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.