Ismailia Development and Real Estate Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 22.830 | 23.020 | 22.430 | 22.550 | 22.550 | 25,407 |
| 2022-02-02 | 22.990 | 24.010 | 22.640 | 22.830 | 22.830 | 173,032 |
| 2022-02-01 | 23.310 | 23.740 | 22.910 | 22.990 | 22.990 | 76,461 |
| 2022-01-31 | 23.310 | 23.310 | 23.000 | 23.310 | 23.310 | 5,497 |
| 2022-01-26 | 23.510 | 24.000 | 23.230 | 23.310 | 23.310 | 13,444 |
| 2022-01-25 | 23.450 | 24.380 | 23.020 | 23.510 | 23.510 | 32,270 |
| 2022-01-24 | 24.510 | 25.230 | 23.170 | 23.450 | 23.450 | 33,677 |
| 2022-01-20 | 25.080 | 26.180 | 24.010 | 24.900 | 24.900 | 59,666 |
| 2022-01-19 | 23.390 | 25.250 | 23.210 | 25.080 | 25.080 | 96,735 |
| 2022-01-18 | 23.320 | 23.700 | 22.170 | 23.390 | 23.390 | 44,995 |
| 2022-01-17 | 23.320 | 23.830 | 22.190 | 23.320 | 23.320 | 12,618 |
| 2022-01-13 | 23.170 | 24.440 | 22.050 | 23.190 | 23.190 | 66,342 |
| 2022-01-12 | 28.960 | 28.970 | 23.170 | 23.170 | 23.170 | 251,088 |
| 2022-01-11 | 29.850 | 29.850 | 28.900 | 28.960 | 28.960 | 10,793 |
| 2022-01-10 | 31.100 | 31.100 | 28.500 | 31.100 | 31.100 | 5,239 |
| 2022-01-05 | 31.100 | 31.100 | 29.600 | 31.100 | 31.100 | 1,815 |
| 2022-01-04 | 31.100 | 31.100 | 29.570 | 31.100 | 31.100 | 4,165 |
| 2022-01-03 | 31.100 | 31.100 | 30.000 | 31.100 | 31.100 | 3,641 |
| 2021-12-30 | 31.100 | 31.100 | 29.040 | 31.100 | 31.100 | 3,240 |
| 2021-12-29 | 31.100 | 31.100 | 29.120 | 31.100 | 31.100 | 2,203 |
| 2021-12-28 | 31.100 | 31.100 | 29.030 | 31.100 | 31.100 | 3,029 |
| 2021-12-27 | 31.100 | 31.290 | 29.000 | 31.100 | 31.100 | 6,024 |
| 2021-12-23 | 31.100 | 32.340 | 29.500 | 31.100 | 31.100 | 9,506 |
| 2021-12-22 | 30.150 | 32.000 | 28.520 | 31.100 | 31.100 | 16,440 |
| 2021-12-21 | 30.150 | 30.150 | 28.500 | 30.150 | 30.150 | 1,095 |
| 2021-12-20 | 30.150 | 30.150 | 28.000 | 30.150 | 30.150 | 4,466 |
| 2021-12-16 | 30.150 | 30.150 | 28.110 | 30.150 | 30.150 | 1,500 |
| 2021-12-15 | 30.150 | 30.850 | 28.010 | 30.150 | 30.150 | 10,250 |
| 2021-12-14 | 30.150 | 31.500 | 29.500 | 30.150 | 30.150 | 981 |
| 2021-12-13 | 30.000 | 33.940 | 30.000 | 30.150 | 30.150 | 13,647 |
| 2021-12-09 | 29.670 | 31.990 | 28.350 | 28.520 | 28.520 | 13,073 |
| 2021-12-08 | 32.070 | 33.500 | 28.010 | 29.670 | 29.670 | 11,144 |
| 2021-12-07 | 34.350 | 36.950 | 31.150 | 32.070 | 32.070 | 13,980 |
| 2021-12-06 | 37.630 | 38.900 | 31.320 | 34.350 | 34.350 | 15,765 |
| 2021-12-02 | 38.750 | 39.890 | 36.990 | 37.690 | 37.690 | 11,588 |
| 2021-12-01 | 39.680 | 40.790 | 38.300 | 38.750 | 38.750 | 11,992 |
| 2021-11-30 | 39.680 | 40.000 | 37.510 | 39.680 | 39.680 | 5,713 |
| 2021-11-29 | 40.660 | 42.000 | 38.530 | 39.680 | 39.680 | 11,378 |
| 2021-11-25 | 40.730 | 42.810 | 40.050 | 40.660 | 40.660 | 43,652 |
| 2021-11-24 | 38.500 | 42.400 | 38.500 | 40.730 | 40.730 | 28,463 |
| 2021-11-23 | 34.000 | 38.200 | 34.000 | 37.620 | 37.620 | 37,461 |
| 2021-11-22 | 27.060 | 32.470 | 22.000 | 32.200 | 32.200 | 125,516 |
| 2021-11-18 | 27.910 | 32.000 | 26.150 | 31.020 | 31.020 | 38,963 |
| 2021-11-17 | 30.900 | 30.900 | 25.600 | 27.910 | 27.910 | 148,208 |
| 2021-11-16 | 39.000 | 39.000 | 32.000 | 32.000 | 32.000 | 10,072 |
| 2021-11-15 | 42.580 | 46.000 | 35.010 | 39.990 | 39.990 | 22,313 |
| 2021-11-11 | 32.010 | 38.410 | 25.650 | 35.510 | 35.510 | 140,159 |
| 2021-11-10 | 40.010 | 44.000 | 32.010 | 32.010 | 32.010 | 95,879 |
| 2021-11-09 | 46.800 | 46.800 | 37.760 | 40.010 | 40.010 | 44,178 |
| 2021-11-08 | 47.200 | 47.200 | 37.760 | 47.200 | 47.200 | 3,370 |
| 2021-11-04 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 14,569 |
| 2021-11-03 | 60.530 | 72.630 | 59.000 | 59.000 | 59.000 | 14,106 |
| 2021-11-02 | 60.580 | 60.580 | 55.260 | 60.530 | 60.530 | 16,747 |
| 2021-11-01 | 57.550 | 60.900 | 57.000 | 60.580 | 60.580 | 5,535 |
| 2021-10-28 | 58.000 | 61.000 | 48.610 | 57.550 | 57.550 | 16,953 |
| 2021-10-27 | 58.000 | 58.900 | 46.400 | 58.000 | 58.000 | 151,271 |
| 2021-10-26 | 60.900 | 61.000 | 54.910 | 58.000 | 58.000 | 15,072 |
| 2021-10-25 | 53.400 | 61.000 | 53.400 | 60.900 | 60.900 | 11,814 |
| 2021-10-20 | 61.570 | 61.600 | 49.260 | 49.260 | 49.260 | 58,827 |
| 2021-10-19 | 70.000 | 70.000 | 57.000 | 61.570 | 61.570 | 4,972 |
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.