Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	23.010	23.010	22.400	22.660	22.660	26,151
2024-03-06	23.700	23.970	22.850	23.010	23.010	51,897
2024-03-05	23.890	24.340	23.650	23.700	23.700	40,903
2024-03-04	23.490	24.200	23.400	23.890	23.890	58,720
2024-02-29	22.750	23.800	21.720	23.400	23.400	68,754
2024-02-28	23.850	23.970	22.660	22.750	22.750	109,885
2024-02-27	24.330	24.330	23.720	23.850	23.850	47,854
2024-02-26	23.890	24.750	23.300	24.400	24.400	45,426
2024-02-22	25.030	25.250	24.750	25.060	25.060	100,540
2024-02-21	25.120	25.390	24.500	25.030	25.030	136,090
2024-02-20	24.920	25.490	24.630	25.120	25.120	113,919
2024-02-19	25.500	25.500	24.270	24.920	24.920	174,366
2024-02-15	25.650	26.260	25.200	25.750	25.750	294,413
2024-02-14	26.990	27.190	25.650	25.650	25.650	636,925
2024-02-13	28.330	29.090	26.920	26.990	26.990	546,315
2024-02-12	26.990	28.330	25.910	28.330	28.330	315,149
2024-02-08	29.870	30.750	28.380	28.380	28.380	566,715
2024-02-07	31.440	32.790	29.870	29.870	29.870	340,152
2024-02-06	33.090	34.730	31.440	31.440	31.440	197,460
2024-02-05	34.060	34.640	32.520	33.090	33.090	17,330
2024-02-01	35.890	35.890	34.190	34.550	34.550	11,039
2024-01-31	37.770	38.990	35.890	35.980	35.980	29,278
2024-01-30	38.850	38.850	37.160	37.770	37.770	9,672
2024-01-29	41.160	41.880	39.110	39.110	39.110	44,057
2024-01-24	45.380	46.980	43.120	43.260	43.260	29,309
2024-01-23	47.760	48.750	45.380	45.380	45.380	28,912
2024-01-22	47.740	48.980	47.000	47.760	47.760	7,540
2024-01-18	49.320	50.190	46.900	47.740	47.740	7,844
2024-01-17	51.280	51.280	48.910	49.320	49.320	12,389
2024-01-16	54.000	54.000	51.420	51.480	51.480	11,574
2024-01-15	54.130	54.130	54.120	54.120	54.120	8,002
2024-01-11	56.960	56.960	54.120	56.960	56.960	2,586
2024-01-10	56.960	56.960	54.120	56.960	56.960	713
2024-01-09	56.960	56.960	54.120	56.960	56.960	964
2024-01-08	56.960	56.960	54.120	56.960	56.960	3,180
2024-01-04	56.960	56.960	54.120	56.960	56.960	458
2024-01-03	56.960	56.960	54.120	56.960	56.960	2,262
2024-01-02	56.960	56.960	54.120	56.960	56.960	847
2023-12-28	56.960	56.960	54.120	56.960	56.960	7
2023-12-27	56.960	56.960	54.120	56.960	56.960	106
2023-12-25	56.960	56.960	54.120	56.960	56.960	267
2023-12-21	56.960	56.960	54.120	56.960	56.960	850
2023-12-20	56.960	56.960	54.120	56.960	56.960	3,478
2023-12-19	56.960	56.960	54.520	56.960	56.960	1,691
2023-12-18	56.960	56.960	54.210	56.960	56.960	3,611
2023-12-14	57.820	59.990	54.930	57.490	57.490	44,925
2023-12-13	56.710	58.800	54.010	57.820	57.820	13,120
2023-12-12	57.440	60.300	54.570	56.710	56.710	21,206
2023-12-11	57.740	59.700	57.170	57.440	57.440	24,281
2023-12-07	55.830	58.620	54.040	55.830	55.830	8,306
2023-12-06	53.560	56.230	51.460	55.830	55.830	234,665
2023-12-05	51.180	53.730	50.050	53.560	53.560	11,577
2023-12-04	48.830	51.270	47.000	51.180	51.180	26,011
2023-11-30	45.210	47.470	42.950	47.450	47.450	22,321
2023-11-29	45.210	45.210	42.950	45.210	45.210	6,705
2023-11-28	45.210	46.690	44.500	45.210	45.210	2,792
2023-11-27	47.000	47.000	44.980	45.210	45.210	24,891
2023-11-23	50.500	50.500	49.590	49.830	49.830	6,306
2023-11-22	52.200	52.200	49.590	52.200	52.200	3,623
2023-11-21	52.200	52.200	49.590	52.200	52.200	341

← NewerPage 10 of 17 · 961 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.