Ismailia Development and Real Estate Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 23.520 | 23.890 | 22.350 | 22.350 | 22.350 | 137,339 |
| 2022-11-08 | 24.700 | 25.340 | 23.470 | 23.520 | 23.520 | 88,835 |
| 2022-11-07 | 24.040 | 25.240 | 23.800 | 24.700 | 24.700 | 127,380 |
| 2022-11-03 | 24.370 | 24.480 | 23.160 | 23.300 | 23.300 | 130,528 |
| 2022-11-02 | 25.200 | 26.360 | 23.960 | 24.370 | 24.370 | 79,974 |
| 2022-11-01 | 24.170 | 25.200 | 24.170 | 25.200 | 25.200 | 228,385 |
| 2022-10-31 | 24.000 | 24.800 | 23.300 | 24.000 | 24.000 | 23,904 |
| 2022-10-27 | 24.380 | 25.590 | 23.170 | 23.810 | 23.810 | 127,907 |
| 2022-10-26 | 23.650 | 24.490 | 23.650 | 24.380 | 24.380 | 151,928 |
| 2022-10-25 | 22.610 | 23.740 | 21.600 | 23.330 | 23.330 | 522,908 |
| 2022-10-24 | 22.110 | 23.050 | 22.110 | 22.610 | 22.610 | 503,523 |
| 2022-10-20 | 19.930 | 20.920 | 19.150 | 20.920 | 20.920 | 273,161 |
| 2022-10-19 | 20.950 | 21.220 | 19.910 | 19.930 | 19.930 | 203,467 |
| 2022-10-18 | 21.160 | 21.990 | 20.110 | 20.950 | 20.950 | 260,106 |
| 2022-10-17 | 22.080 | 22.780 | 20.980 | 21.160 | 21.160 | 113,242 |
| 2022-10-13 | 20.040 | 21.040 | 20.020 | 21.040 | 21.040 | 123,553 |
| 2022-10-12 | 20.800 | 20.800 | 20.040 | 20.040 | 20.040 | 138,248 |
| 2022-10-11 | 22.160 | 22.450 | 21.060 | 21.090 | 21.090 | 299,703 |
| 2022-10-10 | 22.460 | 23.400 | 21.720 | 22.160 | 22.160 | 93,306 |
| 2022-10-05 | 24.880 | 25.490 | 23.640 | 23.640 | 23.640 | 255,191 |
| 2022-10-04 | 23.810 | 24.880 | 23.810 | 24.880 | 24.880 | 327,922 |
| 2022-10-03 | 24.940 | 25.250 | 23.700 | 23.700 | 23.700 | 233,893 |
| 2022-09-29 | 26.210 | 27.150 | 25.720 | 26.220 | 26.220 | 193,060 |
| 2022-09-28 | 27.440 | 28.370 | 26.110 | 26.210 | 26.210 | 517,883 |
| 2022-09-27 | 27.000 | 27.440 | 27.000 | 27.440 | 27.440 | 400,444 |
| 2022-09-26 | 25.300 | 26.140 | 25.300 | 26.140 | 26.140 | 138,061 |
| 2022-09-22 | 24.760 | 25.410 | 24.000 | 24.630 | 24.630 | 120,835 |
| 2022-09-21 | 25.500 | 25.940 | 24.670 | 24.760 | 24.760 | 192,710 |
| 2022-09-20 | 25.510 | 26.750 | 24.870 | 25.500 | 25.500 | 255,810 |
| 2022-09-19 | 24.300 | 25.510 | 23.090 | 25.510 | 25.510 | 280,743 |
| 2022-09-15 | 24.320 | 25.530 | 24.270 | 25.530 | 25.530 | 190,974 |
| 2022-09-14 | 25.180 | 26.000 | 24.050 | 24.320 | 24.320 | 228,505 |
| 2022-09-13 | 24.010 | 25.210 | 23.010 | 25.180 | 25.180 | 247,417 |
| 2022-09-12 | 24.560 | 25.470 | 23.700 | 24.010 | 24.010 | 89,964 |
| 2022-09-08 | 26.000 | 26.000 | 24.940 | 24.940 | 24.940 | 98,856 |
| 2022-09-07 | 27.030 | 27.420 | 25.680 | 26.250 | 26.250 | 471,920 |
| 2022-09-06 | 25.800 | 27.050 | 25.800 | 27.030 | 27.030 | 190,487 |
| 2022-09-05 | 25.000 | 25.770 | 25.000 | 25.770 | 25.770 | 202,494 |
| 2022-09-01 | 24.620 | 25.650 | 23.390 | 23.390 | 23.390 | 153,385 |
| 2022-08-31 | 25.460 | 26.730 | 24.190 | 24.620 | 24.620 | 517,217 |
| 2022-08-30 | 26.700 | 26.700 | 25.460 | 25.460 | 25.460 | 77,782 |
| 2022-08-29 | 28.160 | 29.560 | 26.760 | 26.790 | 26.790 | 506,203 |
| 2022-08-25 | 26.820 | 28.160 | 26.820 | 26.820 | 26.820 | 2,568 |
| 2022-08-24 | 26.820 | 26.820 | 26.820 | 26.820 | 26.820 | 32,262 |
| 2022-08-23 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 12,389 |
| 2022-08-22 | 24.230 | 24.340 | 24.230 | 24.340 | 24.340 | 122,881 |
| 2022-08-18 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 13,593 |
| 2022-08-17 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 52,959 |
| 2022-08-16 | 19.780 | 20.040 | 19.780 | 20.040 | 20.040 | 179,861 |
| 2022-08-15 | 18.350 | 19.090 | 18.350 | 19.090 | 19.090 | 318,935 |
| 2022-08-11 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 17,654 |
| 2022-08-10 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 85,582 |
| 2022-08-09 | 15.730 | 15.730 | 15.730 | 15.730 | 15.730 | 34,875 |
| 2022-08-08 | 14.990 | 15.730 | 14.990 | 14.990 | 14.990 | 10,448 |
| 2022-08-04 | 14.280 | 14.280 | 14.280 | 14.280 | 14.280 | 30,379 |
| 2022-06-14 | 11.710 | 13.690 | 11.710 | 13.600 | 13.600 | 289,945 |
| 2022-06-13 | 11.410 | 12.890 | 11.410 | 11.410 | 11.410 | 1,698 |
| 2022-06-07 | 10.980 | 11.480 | 10.980 | 11.410 | 11.410 | 94,294 |
| 2022-06-06 | 10.010 | 10.890 | 10.010 | 10.750 | 10.750 | 73,562 |
| 2022-06-02 | 10.000 | 10.390 | 9.610 | 10.000 | 10.000 | 20,257 |
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.