Ismailia Development and Real Estate Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 37.340 | 38.360 | 36.820 | 38.190 | 38.190 | 1,099,820 |
| 2025-09-25 | 40.220 | 40.900 | 38.610 | 39.000 | 39.000 | 772,533 |
| 2025-09-24 | 39.410 | 41.000 | 39.210 | 40.220 | 40.220 | 761,668 |
| 2025-09-23 | 40.370 | 42.360 | 39.210 | 39.410 | 39.410 | 906,266 |
| 2025-09-22 | 42.000 | 42.360 | 40.210 | 40.370 | 40.370 | 1,207,124 |
| 2025-09-18 | 38.060 | 40.740 | 38.060 | 39.860 | 39.860 | 2,157,527 |
| 2025-09-17 | 37.310 | 38.300 | 36.220 | 37.750 | 37.750 | 898,821 |
| 2025-09-16 | 39.500 | 40.280 | 36.400 | 37.310 | 37.310 | 1,205,208 |
| 2025-09-15 | 40.200 | 40.970 | 38.810 | 39.500 | 39.500 | 1,078,593 |
| 2025-09-11 | 36.600 | 41.470 | 36.520 | 39.860 | 39.860 | 3,425,184 |
| 2025-09-10 | 36.700 | 37.500 | 36.100 | 36.600 | 36.600 | 598,195 |
| 2025-09-09 | 37.170 | 38.990 | 35.900 | 36.700 | 36.700 | 2,206,550 |
| 2025-09-08 | 33.200 | 37.570 | 33.200 | 37.170 | 37.170 | 2,698,791 |
| 2025-09-03 | 34.240 | 36.400 | 34.050 | 34.340 | 34.340 | 1,581,523 |
| 2025-09-02 | 35.820 | 37.690 | 34.000 | 34.240 | 34.240 | 1,832,665 |
| 2025-09-01 | 29.850 | 35.820 | 29.610 | 35.820 | 35.820 | 3,937,744 |
| 2025-08-28 | 30.500 | 31.480 | 30.500 | 30.820 | 30.820 | 973,287 |
| 2025-08-27 | 30.210 | 31.600 | 29.600 | 30.400 | 30.400 | 1,537,605 |
| 2025-08-26 | 28.560 | 31.800 | 28.560 | 30.210 | 30.210 | 3,193,626 |
| 2025-08-25 | 27.810 | 28.750 | 27.810 | 28.190 | 28.190 | 631,213 |
| 2025-08-21 | 27.510 | 27.650 | 27.120 | 27.500 | 27.500 | 203,814 |
| 2025-08-20 | 28.050 | 28.400 | 27.410 | 27.510 | 27.510 | 186,839 |
| 2025-08-19 | 27.930 | 28.700 | 27.930 | 28.050 | 28.050 | 371,951 |
| 2025-08-18 | 27.870 | 28.330 | 27.800 | 27.870 | 27.870 | 215,433 |
| 2025-08-14 | 27.190 | 27.700 | 27.110 | 27.280 | 27.280 | 103,489 |
| 2025-08-13 | 27.320 | 27.870 | 27.000 | 27.190 | 27.190 | 218,413 |
| 2025-08-12 | 27.500 | 27.750 | 27.100 | 27.320 | 27.320 | 98,035 |
| 2025-08-11 | 27.940 | 28.190 | 27.380 | 27.500 | 27.500 | 217,832 |
| 2025-08-07 | 28.710 | 29.690 | 28.000 | 28.250 | 28.250 | 865,095 |
| 2025-08-06 | 27.000 | 29.400 | 26.910 | 28.710 | 28.710 | 1,320,082 |
| 2025-08-05 | 26.900 | 27.380 | 26.900 | 27.000 | 27.000 | 112,496 |
| 2025-08-04 | 26.860 | 27.700 | 26.740 | 26.820 | 26.820 | 195,152 |
| 2025-07-31 | 27.200 | 27.650 | 27.200 | 27.300 | 27.300 | 109,798 |
| 2025-07-30 | 28.120 | 28.800 | 26.640 | 27.060 | 27.060 | 372,211 |
| 2025-07-29 | 27.760 | 28.300 | 27.300 | 28.120 | 28.120 | 254,062 |
| 2025-07-28 | 27.990 | 28.450 | 27.610 | 27.760 | 27.760 | 156,185 |
| 2025-07-23 | 27.220 | 27.850 | 27.200 | 27.240 | 27.240 | 148,868 |
| 2025-07-22 | 27.690 | 28.400 | 27.150 | 27.220 | 27.220 | 280,670 |
| 2025-07-21 | 28.270 | 28.560 | 27.650 | 27.690 | 27.690 | 154,583 |
| 2025-07-17 | 26.000 | 28.380 | 26.000 | 27.620 | 27.620 | 718,620 |
| 2025-07-16 | 26.140 | 26.350 | 25.960 | 25.990 | 25.990 | 110,058 |
| 2025-07-15 | 26.420 | 26.770 | 26.110 | 26.140 | 26.140 | 94,691 |
| 2025-07-14 | 26.480 | 26.830 | 26.220 | 26.420 | 26.420 | 69,012 |
| 2025-07-10 | 26.200 | 27.480 | 26.200 | 26.790 | 26.790 | 286,557 |
| 2025-07-09 | 26.200 | 26.300 | 25.960 | 26.190 | 26.190 | 68,292 |
| 2025-07-07 | 26.340 | 26.760 | 26.100 | 26.200 | 26.200 | 102,303 |
| 2025-07-02 | 26.020 | 26.400 | 25.800 | 26.210 | 26.210 | 35,388 |
| 2025-07-01 | 26.230 | 26.750 | 25.890 | 26.020 | 26.020 | 138,553 |
| 2025-06-30 | 26.590 | 26.850 | 26.110 | 26.230 | 26.230 | 107,342 |
| 2025-06-25 | 25.660 | 25.960 | 25.200 | 25.900 | 25.900 | 103,203 |
| 2025-06-24 | 25.050 | 25.970 | 25.050 | 25.660 | 25.660 | 171,870 |
| 2025-06-23 | 24.140 | 24.970 | 24.140 | 24.900 | 24.900 | 135,564 |
| 2025-06-19 | 23.980 | 24.490 | 23.220 | 23.490 | 23.490 | 105,889 |
| 2025-06-18 | 24.260 | 24.500 | 23.550 | 23.980 | 23.980 | 86,848 |
| 2025-06-17 | 25.000 | 25.000 | 24.100 | 24.260 | 24.260 | 154,477 |
| 2025-06-16 | 24.850 | 25.650 | 24.800 | 25.000 | 25.000 | 191,177 |
| 2025-06-12 | 28.580 | 28.580 | 27.310 | 27.310 | 27.310 | 250,231 |
| 2025-06-11 | 27.650 | 29.500 | 27.650 | 28.600 | 28.600 | 381,284 |
| 2025-06-10 | 27.510 | 28.200 | 27.510 | 27.640 | 27.640 | 120,524 |
| 2025-06-04 | 27.580 | 28.110 | 27.200 | 27.510 | 27.510 | 232,896 |
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.