Ismailia Development and Real Estate Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.270	40.920	38.170	40.010	40.010	121,549
2026-10-18	43.680	43.680	40.170	40.270	40.270	85,711
2026-10-15	43.620	43.980	42.000	43.900	43.900	77,008
2026-10-14	42.210	44.000	42.210	43.620	43.620	62,991
2026-10-13	43.100	45.400	40.050	42.020	42.020	213,636
2026-10-12	47.370	48.500	42.100	43.100	43.100	152,907
2026-10-11	50.140	50.970	47.060	47.370	47.370	82,196
2026-10-07	51.300	52.480	50.100	50.140	50.140	73,665
2026-10-06	50.020	52.940	50.000	51.300	51.300	196,184
2026-10-05	51.600	51.600	50.000	50.020	50.020	120,251
2026-10-04	49.640	51.690	49.000	51.690	51.690	140,658
2026-10-01	47.500	49.900	47.500	49.640	49.640	130,061
2026-09-30	45.760	48.790	45.060	47.480	47.480	209,870
2026-09-29	47.210	49.000	45.610	45.760	45.760	102,953
2026-09-28	47.350	52.900	45.000	47.210	47.210	216,361
2026-09-27	52.500	53.700	46.000	47.150	47.150	169,317
2026-09-24	53.050	54.000	51.250	51.500	51.500	161,392
2026-09-23	54.250	55.280	53.000	53.030	53.030	156,335
2026-09-22	54.880	56.190	54.160	54.240	54.240	109,273
2026-09-21	58.430	59.300	54.210	54.880	54.880	525,028
2026-09-20	56.500	59.700	55.700	58.450	58.450	940,754
2026-09-17	53.900	59.000	53.800	56.210	56.210	1,118,033
2026-09-16	55.500	56.000	53.660	53.700	53.700	189,920
2026-09-15	51.100	57.450	51.000	55.000	55.000	618,942
2026-09-14	53.400	53.500	51.100	51.100	51.100	95,964
2026-09-13	55.790	55.790	53.490	53.490	53.490	73,130
2026-09-10	53.850	56.300	53.400	55.400	55.400	82,734
2026-09-09	54.050	55.800	53.000	54.500	54.500	146,114
2026-09-08	56.900	57.500	54.000	54.050	54.050	238,585
2026-09-07	55.730	57.000	54.050	56.900	56.900	122,450
2026-09-06	54.400	57.800	52.910	55.730	55.730	205,108
2026-09-03	55.100	55.500	51.020	54.400	54.400	204,112
2026-09-02	56.450	57.900	54.000	55.190	55.190	422,232
2026-09-01	53.510	56.490	52.730	56.000	56.000	286,080
2026-08-31	51.750	55.900	51.750	53.500	53.500	289,641
2026-08-30	52.600	53.200	51.510	51.670	51.670	72,314
2026-08-26	51.500	53.400	51.500	52.600	52.600	58,594
2026-08-25	53.960	53.980	51.400	51.400	51.400	144,513
2026-08-24	53.300	55.000	52.710	53.490	53.490	136,207
2026-08-23	53.000	53.590	52.010	53.300	53.300	117,201
2026-08-20	53.200	53.590	51.160	52.500	52.500	115,022
2026-08-19	55.700	56.700	52.620	53.050	53.050	164,897
2026-08-18	55.200	55.900	54.280	55.700	55.700	164,205
2026-08-17	54.770	55.400	54.050	55.200	55.200	160,680
2026-08-16	55.000	55.790	54.000	54.770	54.770	216,743
2026-08-13	57.200	57.200	54.940	55.000	55.000	272,722
2026-08-12	57.000	58.950	55.700	57.200	57.200	438,848
2026-08-11	56.700	57.500	55.510	57.000	57.000	384,357
2026-08-10	56.370	59.000	55.700	56.700	56.700	838,147
2026-08-09	53.150	57.700	52.800	56.370	56.370	1,416,034
2026-08-06	51.830	54.200	51.200	53.150	53.150	853,295
2026-08-05	49.990	52.800	49.990	51.830	51.830	666,242
2026-08-04	48.950	49.990	48.270	49.990	49.990	273,875
2026-08-03	49.410	50.870	48.750	48.950	48.950	367,863
2026-08-02	46.800	49.410	46.800	49.410	49.410	209,211
2026-07-30	48.000	48.000	46.040	46.800	46.800	315,466
2026-07-29	48.980	48.980	47.400	48.000	48.000	321,369
2026-07-28	50.160	50.500	48.370	48.980	48.980	443,368
2026-07-27	49.390	51.800	48.750	49.990	49.990	1,428,545
2026-07-26	48.060	50.490	48.060	48.750	48.750	692,735

Page 1 of 2 · 64 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.