Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	52.200	52.200	49.590	52.200	52.200	397
2023-11-16	52.200	52.200	49.590	52.200	52.200	4,345
2023-11-15	52.200	52.200	49.590	52.200	52.200	1,476
2023-11-14	52.200	52.200	49.590	52.200	52.200	878
2023-11-13	52.200	52.200	49.590	52.200	52.200	2,772
2023-11-09	52.200	52.200	49.590	52.200	52.200	5,163
2023-11-08	52.200	52.200	49.600	52.200	52.200	2,546
2023-11-07	52.200	52.200	49.600	52.200	52.200	5,478
2023-11-06	52.200	54.760	50.000	52.200	52.200	4,697
2023-11-02	53.310	55.970	50.650	54.890	54.890	17,392
2023-11-01	51.400	53.970	49.060	53.310	53.310	8,152
2023-10-31	51.400	51.400	48.830	51.400	51.400	107,804
2023-10-30	51.400	52.500	48.830	51.400	51.400	5,815
2023-10-26	47.710	50.090	46.150	50.010	50.010	20,016
2023-10-25	47.720	47.720	45.370	47.710	47.710	132,037
2023-10-24	47.730	47.730	45.600	47.720	47.720	101,259
2023-10-23	47.740	49.490	45.500	47.730	47.730	106,851
2023-10-19	50.250	50.250	47.740	50.250	50.250	5,645
2023-10-18	50.250	51.000	48.350	50.250	50.250	244
2023-10-17	50.250	51.500	48.300	50.250	50.250	1,802
2023-10-16	50.250	50.250	48.100	50.250	50.250	921
2023-10-12	50.250	52.350	47.750	50.250	50.250	167,360
2023-10-11	50.250	52.690	48.310	50.250	50.250	154,803
2023-10-10	50.250	52.760	47.740	50.250	50.250	330,009
2023-10-09	50.360	50.360	47.850	50.250	50.250	216,972
2023-10-04	50.360	50.360	47.850	50.360	50.360	2,134
2023-10-03	50.390	50.390	47.900	50.360	50.360	26,318
2023-10-02	50.390	50.390	47.900	50.390	50.390	1,034
2023-09-27	50.390	50.390	48.050	50.390	50.390	309
2023-09-26	50.390	50.390	48.000	50.390	50.390	159
2023-09-25	50.390	50.390	49.000	50.390	50.390	44,419
2023-09-21	50.390	50.950	48.000	50.390	50.390	2,334
2023-09-20	50.390	52.000	47.880	50.390	50.390	2,733
2023-09-19	50.390	50.870	49.000	50.390	50.390	1,512
2023-09-18	50.390	52.900	50.350	50.390	50.390	11,432
2023-09-14	50.390	52.270	50.200	50.390	50.390	97,615
2023-09-13	50.390	52.250	50.390	50.390	50.390	3,977
2023-09-12	50.390	52.700	50.390	50.390	50.390	7,045
2023-09-11	50.390	52.600	50.390	50.390	50.390	9,740
2023-09-07	49.190	50.600	47.110	49.190	49.190	875
2023-09-06	49.190	51.500	48.000	49.190	49.190	6,695
2023-09-05	49.190	51.640	47.520	49.190	49.190	7,436
2023-09-04	49.190	51.620	49.190	49.190	49.190	10,056
2023-08-31	47.430	49.600	47.250	47.430	47.430	136
2023-08-30	47.430	49.660	47.430	47.430	47.430	157
2023-08-29	47.430	49.800	45.600	47.430	47.430	8,139
2023-08-28	46.450	48.770	44.500	47.430	47.430	18,935
2023-08-22	46.760	46.760	44.430	46.760	46.760	14
2023-08-21	46.760	46.760	44.430	46.760	46.760	511
2023-08-17	46.760	46.760	44.430	46.760	46.760	829
2023-08-16	46.760	46.760	44.430	46.760	46.760	2,835
2023-08-15	46.760	46.760	44.430	46.760	46.760	442
2023-08-14	46.760	46.760	44.430	46.760	46.760	1,657
2023-08-09	46.760	46.760	44.430	46.760	46.760	142
2023-08-08	46.760	46.760	44.430	46.760	46.760	864
2023-08-03	46.760	46.760	44.430	46.760	46.760	4
2023-08-02	46.760	46.760	44.430	46.760	46.760	11
2023-08-01	46.760	46.760	44.430	46.760	46.760	1,152
2023-07-31	46.760	46.760	45.000	46.760	46.760	11
2023-07-27	46.760	46.760	44.990	46.760	46.760	38

← NewerPage 11 of 16 · 958 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.