Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	46.760	46.760	44.430	46.760	46.760	725
2023-07-25	46.760	46.760	44.430	46.760	46.760	2,196
2023-07-24	46.760	46.760	44.440	46.760	46.760	455
2023-07-19	46.760	46.760	44.430	46.760	46.760	2,112
2023-07-18	46.760	47.380	45.000	46.760	46.760	3,010
2023-07-17	46.760	48.000	45.000	46.760	46.760	3,881
2023-07-13	46.760	49.000	44.430	46.760	46.760	2,795
2023-07-12	46.760	49.080	46.760	46.760	46.760	5,463
2023-07-11	45.000	47.250	43.010	46.760	46.760	8,045
2023-07-10	45.000	45.000	42.750	45.000	45.000	771
2023-07-06	45.000	47.250	45.000	45.000	45.000	6,221
2023-07-05	45.000	47.190	44.120	45.000	45.000	755
2023-07-04	45.000	47.250	44.000	45.000	45.000	5,067
2023-06-26	43.320	45.450	41.190	45.000	45.000	22,164
2023-06-22	41.650	41.650	39.900	41.650	41.650	670
2023-06-21	41.650	41.770	39.610	41.650	41.650	1,761
2023-06-20	40.090	42.080	40.090	41.650	41.650	24,576
2023-06-19	38.240	40.150	37.200	40.080	40.080	27,994
2023-06-15	36.480	36.480	34.660	36.480	36.480	242,343
2023-06-14	36.480	36.480	36.480	36.480	36.480	134,852
2023-06-08	36.480	36.480	34.660	36.480	36.480	4,624
2023-06-07	36.480	36.480	34.660	36.480	36.480	47,660
2023-06-06	36.480	38.270	35.890	36.480	36.480	3,662
2023-06-05	35.560	37.300	33.790	36.480	36.480	37,564
2023-06-01	35.560	35.560	33.790	35.560	35.560	2,865
2023-05-31	35.560	35.560	33.790	35.560	35.560	4,828
2023-05-30	35.560	35.560	33.790	35.560	35.560	1,963
2023-05-29	35.560	35.560	33.790	35.560	35.560	7,489
2023-05-25	37.430	37.430	35.560	37.430	37.430	1,052
2023-05-24	37.430	37.430	35.560	37.430	37.430	106
2023-05-22	37.430	37.430	35.560	37.430	37.430	813
2023-05-18	37.430	37.430	35.610	37.430	37.430	938
2023-05-17	37.430	37.430	35.560	37.430	37.430	4,249
2023-05-16	37.430	37.430	35.560	37.430	37.430	61,102
2023-05-15	39.000	39.000	37.240	37.430	37.430	11,594
2023-05-11	38.360	38.360	36.450	38.360	38.360	3,747
2023-05-10	38.360	38.360	36.450	38.360	38.360	1,248
2023-05-09	38.360	38.360	38.360	38.360	38.360	9,364
2023-05-02	40.370	40.370	38.360	40.370	40.370	153
2023-05-01	40.370	40.370	38.360	40.370	40.370	152
2023-04-27	40.370	40.370	38.360	40.370	40.370	862
2023-04-18	40.370	40.370	38.360	40.370	40.370	352
2023-04-13	40.370	40.370	38.360	40.370	40.370	341
2023-04-04	40.370	40.370	38.360	40.370	40.370	1,380
2023-04-03	40.370	40.370	38.360	40.370	40.370	287
2023-03-30	40.370	40.370	38.360	40.370	40.370	100
2023-03-29	40.370	40.370	38.360	40.370	40.370	717
2023-03-28	40.370	40.370	38.360	40.370	40.370	3,187
2023-03-23	40.370	40.370	38.360	40.370	40.370	1
2023-03-20	40.370	40.370	38.360	40.370	40.370	1,003
2023-03-16	40.370	40.370	38.360	40.370	40.370	8
2023-03-13	40.370	40.370	38.360	40.370	40.370	1,194
2023-03-09	40.370	40.370	38.360	40.370	40.370	4,100
2023-03-08	40.370	40.370	38.360	40.370	40.370	2,951
2023-03-07	40.370	40.370	38.360	40.370	40.370	3,733
2023-03-06	40.370	40.370	38.380	40.370	40.370	6,043
2023-03-02	40.370	41.000	39.000	40.370	40.370	5,005
2023-03-01	40.370	40.850	39.520	40.370	40.370	5,892
2023-02-28	40.370	41.000	39.970	40.370	40.370	122,236
2023-02-27	40.370	41.450	39.930	40.370	40.370	243,991

← NewerPage 12 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.