Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.480	48.640	46.600	47.770	47.770	706,237
2026-07-21	45.420	52.680	45.280	48.200	48.200	3,258,489
2026-07-20	45.000	45.850	44.910	45.400	45.400	153,515
2026-07-19	45.480	45.480	44.520	44.990	44.990	145,934
2026-07-16	46.000	46.390	45.080	45.150	45.150	161,215
2026-07-15	44.830	46.500	44.830	45.860	45.860	192,201
2026-07-14	45.890	45.990	44.750	44.810	44.810	400,354
2026-07-13	47.000	47.100	45.800	46.000	46.000	308,575
2026-07-12	46.460	47.930	46.000	47.000	47.000	1,019,273
2026-07-09	42.760	46.700	42.510	45.740	45.740	734,594
2026-07-08	43.650	44.000	42.500	42.510	42.510	210,717
2026-07-07	44.400	44.670	43.500	43.580	43.580	140,836
2026-07-06	44.730	45.240	44.300	44.320	44.320	170,313
2026-07-05	43.650	45.490	43.650	44.730	44.730	368,978
2026-07-01	42.700	44.700	42.220	43.650	43.650	381,906
2026-06-30	41.600	42.990	41.600	42.700	42.700	119,321
2026-06-29	42.100	42.500	41.100	41.600	41.600	143,410
2026-06-28	43.930	43.930	42.100	42.100	42.100	152,732
2026-06-25	44.520	45.000	43.800	43.930	43.930	197,143
2026-06-24	44.910	45.250	44.160	44.520	44.520	139,127
2026-06-23	44.490	46.640	44.490	44.910	44.910	472,428
2026-06-22	44.900	45.500	44.060	44.490	44.490	157,817
2026-06-21	44.720	46.500	44.720	44.900	44.900	352,952
2026-06-17	44.000	45.750	44.000	44.720	44.720	408,413
2026-06-16	43.030	44.600	43.030	44.000	44.000	278,363
2026-06-15	42.710	43.990	42.710	43.030	43.030	190,996
2026-06-14	42.050	44.000	42.010	42.710	42.710	187,461
2026-06-11	43.540	43.540	42.010	42.050	42.050	159,474
2026-06-10	44.490	44.870	42.500	43.540	43.540	217,644
2026-06-09	43.560	44.890	43.560	44.490	44.490	205,132
2026-06-08	45.000	45.100	43.430	43.560	43.560	268,812
2026-06-07	45.770	46.100	44.950	45.000	45.000	296,776
2026-06-04	46.520	47.600	45.530	45.770	45.770	578,415
2026-06-03	44.800	46.890	44.800	46.520	46.520	678,146
2026-06-02	44.450	45.390	44.200	44.800	44.800	292,842
2026-06-01	45.000	46.430	44.140	44.450	44.450	316,706
2026-05-25	44.010	46.750	44.010	45.000	45.000	633,568
2026-05-24	43.270	44.460	43.270	44.010	44.010	249,470
2026-05-21	41.520	45.900	41.010	43.270	43.270	1,173,873
2026-05-20	43.610	44.300	41.350	41.520	41.520	390,355
2026-05-19	43.340	44.400	43.340	43.610	43.610	316,581
2026-05-18	45.500	45.500	43.300	43.340	43.340	528,949
2026-05-17	45.780	47.470	44.800	45.500	45.500	910,743
2026-05-14	47.980	49.600	44.530	45.780	45.780	2,265,740
2026-05-13	39.990	47.980	39.990	47.980	47.980	4,292,739
2026-05-12	40.500	40.500	39.800	39.990	39.990	145,448
2026-05-11	40.260	40.500	39.720	40.500	40.500	290,418
2026-05-10	40.200	40.900	40.200	40.260	40.260	251,275
2026-05-06	39.340	41.250	39.340	40.200	40.200	892,993
2026-05-05	38.900	40.200	38.550	39.340	39.340	515,788
2026-05-04	38.070	38.990	37.620	38.900	38.900	240,084
2026-05-03	38.410	39.880	38.070	38.070	38.070	494,043
2026-04-30	37.850	38.500	37.800	38.410	38.410	197,197
2026-04-29	38.800	38.880	37.610	37.850	37.850	286,946
2026-04-28	37.000	39.000	36.750	38.800	38.800	646,326
2026-04-27	37.270	37.480	36.900	37.000	37.000	142,361
2026-04-26	36.320	37.440	36.320	37.270	37.270	278,771
2026-04-23	35.810	36.450	35.530	36.320	36.320	161,806
2026-04-22	35.790	36.190	35.330	35.810	35.810	143,578
2026-04-21	35.240	36.200	35.000	35.790	35.790	236,981

← NewerPage 2 of 4 · 230 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.