Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.590	35.840	35.070	35.240	35.240	76,255
2026-04-19	35.600	36.400	35.550	35.590	35.590	276,459
2026-04-16	34.610	35.700	34.610	35.600	35.600	435,012
2026-04-15	33.870	35.000	33.870	34.610	34.610	249,443
2026-04-14	33.430	34.110	33.360	33.870	33.870	191,641
2026-04-09	33.280	33.550	33.120	33.430	33.430	67,858
2026-04-08	33.180	33.800	32.830	33.280	33.280	147,857
2026-04-07	33.560	33.970	33.100	33.180	33.180	109,284
2026-04-06	32.640	33.680	32.530	33.560	33.560	206,690
2026-04-05	32.340	33.190	32.340	32.640	32.640	91,675
2026-04-02	32.710	32.840	32.290	32.340	32.340	105,510
2026-04-01	32.320	32.900	32.320	32.710	32.710	49,424
2026-03-31	32.480	32.850	32.060	32.320	32.320	78,775
2026-03-30	32.930	33.220	32.040	32.480	32.480	75,043
2026-03-29	34.030	34.110	32.850	32.930	32.930	113,764
2026-03-26	34.000	34.880	33.760	34.030	34.030	187,121
2026-03-25	33.900	34.300	33.610	34.000	34.000	111,268
2026-03-24	33.700	34.400	33.700	33.900	33.900	155,549
2026-03-18	32.700	34.550	32.500	33.700	33.700	207,983
2026-03-17	32.560	33.060	32.530	32.700	32.700	22,293
2026-03-16	33.280	33.580	32.400	32.560	32.560	71,660
2026-03-15	33.050	34.350	32.860	33.280	33.280	199,289
2026-03-12	33.200	33.500	33.000	33.050	33.050	63,752
2026-03-11	32.870	33.720	32.860	33.200	33.200	98,356
2026-03-10	32.130	33.330	32.130	32.870	32.870	137,088
2026-03-09	32.190	33.370	32.010	32.130	32.130	174,887
2026-03-08	32.170	32.750	32.140	32.190	32.190	128,368
2026-03-05	32.090	33.000	32.000	32.170	32.170	126,350
2026-03-04	31.650	32.870	31.310	32.090	32.090	169,102
2026-03-03	32.230	32.500	31.100	31.650	31.650	154,563
2026-03-02	32.720	33.300	32.080	32.230	32.230	90,542
2026-03-01	34.460	34.460	30.500	32.720	32.720	173,055
2026-02-26	33.850	34.600	33.520	34.460	34.460	107,528
2026-02-25	35.270	35.490	33.510	33.850	33.850	154,956
2026-02-24	35.940	36.490	35.000	35.270	35.270	81,604
2026-02-23	34.810	36.200	34.810	35.940	35.940	94,570
2026-02-22	37.010	37.500	33.220	34.810	34.810	198,324
2026-02-19	38.400	38.600	37.000	37.010	37.010	192,167
2026-02-18	38.520	38.990	38.200	38.400	38.400	118,284
2026-02-17	38.170	39.240	37.540	38.520	38.520	224,406
2026-02-16	39.200	39.800	38.100	38.170	38.170	181,202
2026-02-15	38.280	40.190	38.050	39.200	39.200	726,605
2026-02-12	37.510	38.800	37.120	38.280	38.280	186,418
2026-02-11	37.800	38.400	37.500	37.510	37.510	115,791
2026-02-10	37.630	38.270	37.550	37.800	37.800	91,423
2026-02-09	38.090	38.800	37.520	37.630	37.630	111,706
2026-02-08	36.710	38.950	36.510	38.090	38.090	246,152
2026-02-05	37.100	37.600	36.210	36.710	36.710	127,200
2026-02-04	37.000	37.750	37.000	37.100	37.100	174,348
2026-02-03	35.940	37.100	35.940	37.000	37.000	164,943
2026-02-02	35.720	36.710	35.290	35.940	35.940	102,260
2026-02-01	35.760	36.260	34.600	35.720	35.720	95,432
2026-01-28	35.430	36.360	34.520	35.760	35.760	257,475
2026-01-27	35.630	36.200	34.700	35.430	35.430	320,390
2026-01-26	36.210	36.400	35.400	35.630	35.630	116,030
2026-01-25	35.120	37.500	34.670	36.210	36.210	630,463
2026-01-22	35.190	35.570	35.010	35.120	35.120	121,185
2026-01-21	35.250	35.500	34.500	35.190	35.190	138,016
2026-01-20	34.930	35.840	34.930	35.250	35.250	195,579
2026-01-19	34.500	35.220	34.500	34.910	34.910	145,753

← NewerPage 3 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.