Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	40.370	42.370	40.260	40.370	40.370	3,406
2023-02-22	40.370	42.380	40.370	40.370	40.370	5,923
2023-02-21	40.370	42.380	38.400	40.370	40.370	6,952
2023-02-20	42.290	44.400	40.180	40.370	40.370	37,069
2023-02-16	38.370	40.280	38.110	40.280	40.280	18,407
2023-02-15	36.790	38.620	36.360	38.370	38.370	45,860
2023-02-14	35.040	36.790	35.000	36.790	36.790	29,537
2023-02-13	35.790	36.490	35.000	35.040	35.040	19,947
2023-02-09	34.530	36.250	34.200	36.200	36.200	32,565
2023-02-08	33.990	35.000	32.680	34.530	34.530	16,555
2023-02-07	33.000	34.100	33.000	33.990	33.990	40,077
2023-02-06	32.040	33.640	30.510	32.480	32.480	41,992
2023-02-02	35.490	35.700	33.720	33.720	33.720	25,185
2023-02-01	36.500	36.500	35.490	35.490	35.490	29,407
2023-01-31	39.220	40.030	37.260	37.350	37.350	12,473
2023-01-30	38.130	39.640	37.000	39.220	39.220	30,690
2023-01-25	34.860	36.600	33.130	36.600	36.600	57,362
2023-01-24	33.200	34.860	33.200	34.860	34.860	74,293
2023-01-23	31.910	33.500	31.500	33.200	33.200	21,760
2023-01-19	32.820	34.380	32.200	32.750	32.750	10,445
2023-01-18	31.260	32.820	30.410	32.820	32.820	77,734
2023-01-17	30.100	31.260	30.100	31.260	31.260	299,159
2023-01-16	28.370	29.780	27.300	29.780	29.780	38,183
2023-01-12	29.380	29.380	28.370	28.370	28.370	14,820
2023-01-11	30.950	30.950	29.860	29.860	29.860	500,752
2023-01-10	32.450	32.450	31.430	31.430	31.430	21,088
2023-01-09	34.820	35.890	33.080	33.080	33.080	68,928
2023-01-05	33.290	34.950	33.000	34.820	34.820	53,729
2023-01-04	31.710	33.290	31.000	33.290	33.290	73,342
2023-01-03	30.200	31.710	29.260	31.710	31.710	101,490
2023-01-02	28.780	30.210	28.780	30.200	30.200	230,073
2022-12-29	29.450	30.760	28.460	28.780	28.780	15,487
2022-12-28	29.910	31.000	28.810	29.450	29.450	18,401
2022-12-27	28.490	29.910	27.780	29.910	29.910	77,552
2022-12-26	28.490	28.820	27.650	28.490	28.490	6,509
2022-12-22	26.850	27.750	26.100	27.200	27.200	12,077
2022-12-21	25.580	26.850	25.500	26.850	26.850	104,906
2022-12-20	24.390	25.600	24.300	25.580	25.580	131,428
2022-12-19	23.330	24.390	23.330	24.390	24.390	247,318
2022-12-15	22.750	23.800	22.750	22.800	22.800	69,342
2022-12-14	22.740	23.490	22.600	22.670	22.670	25,820
2022-12-13	23.100	23.660	22.510	22.740	22.740	25,394
2022-12-12	23.630	23.870	23.060	23.100	23.100	21,514
2022-12-08	23.640	24.250	23.400	23.930	23.930	48,941
2022-12-07	23.890	24.690	23.200	23.640	23.640	463,375
2022-12-06	23.970	24.000	23.150	23.890	23.890	452,717
2022-12-05	23.970	24.990	23.500	23.970	23.970	7,439
2022-12-01	21.950	23.040	21.900	22.930	22.930	469,288
2022-11-30	23.000	23.000	21.950	21.950	21.950	45,548
2022-11-29	23.100	23.500	22.260	23.100	23.100	5,204
2022-11-28	23.750	24.600	22.810	23.100	23.100	361,080
2022-11-24	21.750	22.830	21.300	22.830	22.830	193,876
2022-11-23	21.110	21.880	21.110	21.750	21.750	106,296
2022-11-22	20.800	21.500	20.210	20.840	20.840	86,053
2022-11-21	21.890	22.500	20.800	20.800	20.800	257,456
2022-11-17	22.010	23.040	22.010	23.040	23.040	130,640
2022-11-16	20.930	21.970	20.210	21.950	21.950	92,763
2022-11-15	19.940	20.930	18.950	20.930	20.930	247,682
2022-11-14	20.500	20.500	19.940	19.940	19.940	81,045
2022-11-10	22.350	22.680	21.600	22.020	22.020	50,062

← NewerPage 13 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.