First Investment Company And Real Estate Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.720 | 3.990 | 3.610 | 3.950 | 3.950 | 94,406 |
| 2026-10-18 | 4.000 | 4.100 | 3.780 | 3.800 | 3.800 | 85,543 |
| 2026-10-15 | 4.120 | 4.120 | 3.970 | 3.970 | 3.970 | 42,704 |
| 2026-10-14 | 4.150 | 4.170 | 3.970 | 4.170 | 4.170 | 15,301 |
| 2026-10-13 | 4.230 | 4.230 | 4.160 | 4.170 | 4.170 | 41,771 |
| 2026-10-12 | 4.280 | 4.370 | 4.200 | 4.370 | 4.370 | 26,108 |
| 2026-10-11 | 4.300 | 4.400 | 4.200 | 4.370 | 4.370 | 115,305 |
| 2026-10-07 | 4.130 | 4.340 | 4.100 | 4.280 | 4.280 | 54,209 |
| 2026-10-06 | 4.210 | 4.340 | 4.100 | 4.180 | 4.180 | 40,788 |
| 2026-10-05 | 4.400 | 4.400 | 4.200 | 4.280 | 4.280 | 67,617 |
| 2026-10-04 | 4.100 | 4.210 | 3.950 | 4.210 | 4.210 | 51,495 |
| 2026-10-01 | 3.990 | 4.090 | 3.900 | 4.010 | 4.010 | 114,307 |
| 2026-09-30 | 3.950 | 4.070 | 3.760 | 3.900 | 3.900 | 68,808 |
| 2026-09-29 | 4.000 | 4.190 | 3.880 | 3.950 | 3.950 | 81,022 |
| 2026-09-28 | 4.310 | 4.310 | 4.000 | 4.080 | 4.080 | 53,270 |
| 2026-09-27 | 4.350 | 4.420 | 4.060 | 4.180 | 4.180 | 88,634 |
| 2026-09-24 | 4.490 | 4.500 | 4.210 | 4.230 | 4.230 | 118,232 |
| 2026-09-23 | 4.460 | 4.500 | 4.340 | 4.430 | 4.430 | 93,349 |
| 2026-09-22 | 4.550 | 4.550 | 4.300 | 4.460 | 4.460 | 68,490 |
| 2026-09-21 | 4.700 | 4.780 | 4.490 | 4.520 | 4.520 | 78,415 |
| 2026-09-20 | 4.990 | 4.990 | 4.650 | 4.720 | 4.720 | 115,479 |
| 2026-09-17 | 5.000 | 5.100 | 4.880 | 4.880 | 4.880 | 336,718 |
| 2026-09-16 | 5.020 | 5.180 | 5.020 | 5.130 | 5.130 | 68,349 |
| 2026-09-15 | 5.030 | 5.140 | 4.890 | 5.110 | 5.110 | 232,523 |
| 2026-09-14 | 4.940 | 5.150 | 4.870 | 4.950 | 4.950 | 102,989 |
| 2026-09-13 | 5.100 | 5.230 | 4.850 | 5.080 | 5.080 | 241,404 |
| 2026-09-10 | 5.410 | 5.590 | 5.100 | 5.100 | 5.100 | 755,498 |
| 2026-09-09 | 5.400 | 5.430 | 5.180 | 5.360 | 5.360 | 652,003 |
| 2026-09-08 | 5.040 | 5.180 | 4.850 | 5.180 | 5.180 | 396,130 |
| 2026-09-07 | 5.000 | 5.130 | 4.820 | 4.940 | 4.940 | 75,093 |
| 2026-09-06 | 5.200 | 5.270 | 4.890 | 5.060 | 5.060 | 145,371 |
| 2026-09-03 | 4.970 | 5.160 | 4.900 | 5.140 | 5.140 | 114,048 |
| 2026-09-02 | 5.100 | 5.100 | 4.970 | 4.980 | 4.980 | 179,944 |
| 2026-09-01 | 5.190 | 5.280 | 4.940 | 5.100 | 5.100 | 276,129 |
| 2026-08-31 | 5.230 | 5.390 | 5.190 | 5.190 | 5.190 | 765,073 |
| 2026-08-30 | 6.010 | 6.010 | 5.460 | 5.460 | 5.460 | 839,791 |
| 2026-08-26 | 5.740 | 5.740 | 5.600 | 5.740 | 5.740 | 1,897,713 |
| 2026-08-25 | 5.370 | 5.500 | 5.110 | 5.470 | 5.470 | 782,883 |
| 2026-08-24 | 5.230 | 5.400 | 4.960 | 5.370 | 5.370 | 368,344 |
| 2026-08-23 | 5.140 | 5.250 | 4.890 | 5.220 | 5.220 | 325,073 |
| 2026-08-20 | 5.100 | 5.150 | 4.820 | 5.140 | 5.140 | 294,140 |
| 2026-08-19 | 4.920 | 5.170 | 4.750 | 5.070 | 5.070 | 514,698 |
| 2026-08-18 | 4.720 | 4.930 | 4.600 | 4.930 | 4.930 | 378,932 |
| 2026-08-17 | 4.450 | 4.730 | 4.300 | 4.700 | 4.700 | 552,440 |
| 2026-08-16 | 4.460 | 4.600 | 4.360 | 4.520 | 4.520 | 34,373 |
| 2026-08-13 | 4.490 | 4.540 | 4.320 | 4.390 | 4.390 | 48,541 |
| 2026-08-12 | 4.590 | 4.620 | 4.490 | 4.540 | 4.540 | 83,154 |
| 2026-08-11 | 4.550 | 4.660 | 4.500 | 4.560 | 4.560 | 160,804 |
| 2026-08-10 | 4.620 | 4.750 | 4.400 | 4.560 | 4.560 | 343,878 |
| 2026-08-09 | 4.430 | 4.630 | 4.250 | 4.610 | 4.610 | 288,589 |
| 2026-08-06 | 4.370 | 4.450 | 4.360 | 4.410 | 4.410 | 96,271 |
| 2026-08-05 | 4.600 | 4.670 | 4.360 | 4.360 | 4.360 | 613,225 |
| 2026-08-04 | 4.740 | 4.740 | 4.510 | 4.580 | 4.580 | 221,023 |
| 2026-08-03 | 4.730 | 4.800 | 4.550 | 4.740 | 4.740 | 233,864 |
| 2026-08-02 | 4.700 | 4.800 | 4.600 | 4.710 | 4.710 | 93,263 |
| 2026-07-30 | 4.760 | 4.820 | 4.510 | 4.700 | 4.700 | 141,215 |
| 2026-07-29 | 4.710 | 4.890 | 4.600 | 4.690 | 4.690 | 148,509 |
| 2026-07-28 | 5.000 | 5.090 | 4.680 | 4.700 | 4.700 | 372,274 |
| 2026-07-27 | 5.100 | 5.120 | 4.890 | 4.920 | 4.920 | 452,750 |
| 2026-07-26 | 4.950 | 4.990 | 4.660 | 4.970 | 4.970 | 207,067 |
Page 1 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.