Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	10.000	10.390	9.610	10.000	10.000	20,257
2022-06-01	10.000	10.000	9.620	10.000	10.000	6,448
2022-05-31	9.990	10.320	9.880	10.000	10.000	30,715
2022-05-30	9.990	10.250	9.870	9.990	9.990	30,270
2022-05-26	10.290	10.500	10.070	10.350	10.350	50,090
2022-05-25	10.810	10.810	10.030	10.290	10.290	69,230
2022-05-24	10.950	10.990	10.610	10.950	10.950	23,420
2022-05-23	10.950	11.180	10.820	10.950	10.950	19,476
2022-05-19	11.040	11.080	10.720	11.040	11.040	27,708
2022-05-18	11.040	11.170	10.710	11.040	11.040	26,657
2022-05-17	11.040	11.200	10.800	11.040	11.040	18,307
2022-05-16	11.220	11.220	10.900	11.040	11.040	50,721
2022-05-12	11.710	11.850	11.000	11.220	11.220	75,611
2022-05-11	11.500	12.160	11.500	11.710	11.710	83,844
2022-05-10	11.960	12.200	11.230	11.390	11.390	48,710
2022-05-09	12.110	12.510	11.830	11.960	11.960	112,798
2022-04-28	12.060	12.800	12.000	12.460	12.460	103,050
2022-04-27	11.610	12.540	11.610	12.060	12.060	194,234
2022-04-20	9.440	11.120	9.440	11.120	11.120	297,873
2022-04-19	8.650	9.340	8.500	9.270	9.270	88,673
2022-04-18	8.220	8.900	7.510	8.650	8.650	114,510
2022-04-14	9.850	9.940	9.370	9.420	9.420	33,460
2022-04-13	9.110	10.000	9.000	9.850	9.850	65,034
2022-04-12	9.110	9.730	8.330	9.110	9.110	22,718
2022-04-11	10.000	10.150	9.000	9.110	9.110	40,943
2022-04-07	10.970	11.000	10.300	10.560	10.560	47,495
2022-04-06	11.160	11.290	10.770	10.970	10.970	53,283
2022-04-05	11.110	11.550	11.050	11.160	11.160	56,786
2022-04-04	11.000	11.400	11.000	11.110	11.110	50,891
2022-03-31	11.090	11.290	10.210	10.870	10.870	40,903
2022-03-30	11.340	11.500	11.010	11.090	11.090	36,100
2022-03-29	11.370	11.800	11.020	11.340	11.340	32,934
2022-03-28	12.090	12.180	11.300	11.370	11.370	80,394
2022-03-24	12.030	12.290	11.920	11.990	11.990	95,781
2022-03-23	12.240	12.480	12.000	12.030	12.030	103,158
2022-03-22	12.360	12.690	12.060	12.240	12.240	193,825
2022-03-21	12.100	12.700	12.000	12.360	12.360	181,107
2022-03-16	11.130	11.450	11.060	11.280	11.280	232,343
2022-03-15	11.230	11.630	11.030	11.130	11.130	133,057
2022-03-14	11.360	11.660	11.000	11.230	11.230	126,865
2022-03-10	14.060	14.390	12.900	13.010	13.010	330,996
2022-03-09	13.710	14.860	13.700	14.060	14.060	302,846
2022-03-08	13.440	13.880	13.400	13.710	13.710	389,748
2022-03-07	13.860	14.000	13.290	13.440	13.440	72,535
2022-03-03	13.770	14.300	13.510	13.840	13.840	46,749
2022-03-02	13.770	13.940	13.450	13.770	13.770	18,834
2022-03-01	13.540	13.980	13.540	13.770	13.770	31,257
2022-02-28	14.280	14.300	13.330	13.470	13.470	34,736
2022-02-24	15.800	15.800	13.630	14.000	14.000	73,999
2022-02-23	15.610	16.880	15.610	16.410	16.410	100,498
2022-02-22	15.970	15.970	15.150	15.480	15.480	38,602
2022-02-21	16.070	16.590	15.950	16.070	16.070	14,486
2022-02-17	16.240	16.500	15.800	16.240	16.240	17,908
2022-02-16	16.290	17.500	16.100	16.240	16.240	22,288
2022-02-15	16.610	17.340	15.810	16.290	16.290	65,965
2022-02-14	15.580	16.980	15.580	16.610	16.610	30,175
2022-02-10	19.570	19.600	18.610	18.930	18.930	20,100
2022-02-09	20.960	21.390	19.000	19.570	19.570	23,160
2022-02-08	21.190	21.450	20.750	20.960	20.960	14,449
2022-02-07	22.470	22.790	21.000	21.190	21.190	21,213

← NewerPage 15 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.