Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	34.980	35.300	33.020	33.690	33.690	137,465
2026-01-14	36.820	36.820	34.100	34.980	34.980	383,019
2026-01-13	37.570	37.620	36.760	36.830	36.830	165,347
2026-01-12	38.230	38.700	37.510	37.570	37.570	203,450
2026-01-08	38.880	39.300	38.300	38.340	38.340	145,166
2026-01-06	38.790	39.770	38.790	38.880	38.880	121,414
2026-01-05	39.920	40.270	38.560	38.770	38.770	250,954
2025-12-31	40.600	41.390	40.200	40.710	40.710	276,053
2025-12-30	40.870	41.250	40.540	40.600	40.600	259,172
2025-12-29	41.990	42.200	40.800	40.870	40.870	357,618
2025-12-25	40.630	42.470	40.530	41.790	41.790	882,359
2025-12-24	40.340	41.240	40.340	40.630	40.630	377,324
2025-12-23	40.410	41.470	40.010	40.310	40.310	558,880
2025-12-22	41.390	42.100	40.250	40.410	40.410	943,628
2025-12-18	38.340	38.870	38.200	38.410	38.410	204,897
2025-12-17	37.600	39.400	37.500	38.340	38.340	632,337
2025-12-16	37.560	37.930	37.360	37.600	37.600	183,467
2025-12-15	38.030	38.640	37.500	37.560	37.560	255,001
2025-12-11	39.080	39.550	38.360	38.470	38.470	202,920
2025-12-10	38.650	39.800	38.650	39.080	39.080	629,393
2025-12-09	37.860	39.370	37.400	38.640	38.640	1,368,383
2025-12-08	37.250	38.290	37.050	37.860	37.860	440,620
2025-12-04	37.630	37.990	37.150	37.690	37.690	120,916
2025-12-03	38.000	38.400	37.370	37.630	37.630	293,990
2025-12-02	36.950	38.000	36.700	38.000	38.000	359,488
2025-12-01	37.590	37.990	36.910	36.950	36.950	251,764
2025-11-27	37.660	37.800	37.060	37.690	37.690	134,923
2025-11-26	37.980	38.000	37.500	37.660	37.660	143,204
2025-11-25	37.870	38.200	37.250	37.980	37.980	385,219
2025-11-24	38.050	38.500	37.770	37.870	37.870	173,134
2025-11-20	37.700	38.100	37.660	37.710	37.710	182,443
2025-11-19	37.910	38.270	37.500	37.700	37.700	184,048
2025-11-18	38.760	39.000	37.510	37.910	37.910	189,436
2025-11-17	38.550	39.220	38.110	38.760	38.760	347,608
2025-11-13	39.820	40.240	39.560	39.610	39.610	315,892
2025-11-12	39.650	40.450	39.650	39.820	39.820	260,142
2025-11-11	39.530	40.780	39.530	39.600	39.600	621,306
2025-11-10	39.650	40.560	39.260	39.380	39.380	540,116
2025-11-06	38.050	41.300	38.000	39.930	39.930	3,138,027
2025-11-05	37.250	38.770	37.250	38.050	38.050	928,948
2025-11-04	37.170	37.700	37.100	37.140	37.140	302,253
2025-11-03	37.330	37.800	36.900	37.170	37.170	346,504
2025-10-30	36.330	38.700	36.330	38.000	38.000	957,327
2025-10-29	36.530	36.940	36.260	36.300	36.300	139,690
2025-10-28	37.190	37.630	36.230	36.530	36.530	375,318
2025-10-27	37.230	37.870	37.100	37.190	37.190	169,578
2025-10-23	38.030	38.320	37.100	37.140	37.140	266,503
2025-10-22	38.300	38.800	38.000	38.030	38.030	171,579
2025-10-21	39.010	39.200	38.150	38.300	38.300	288,974
2025-10-20	38.150	39.250	37.900	39.010	39.010	495,778

← NewerPage 4 of 4 · 230 trading days

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.