Ismailia Development and Real Estate Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-04	27.580	28.110	27.200	27.510	27.510	232,896
2025-06-03	28.200	28.490	27.500	27.580	27.580	151,942
2025-06-02	27.870	28.700	27.560	28.200	28.200	149,001
2025-05-29	28.590	28.690	27.600	27.660	27.660	241,141
2025-05-28	28.980	29.300	28.500	28.590	28.590	240,049
2025-05-27	29.480	29.960	28.900	28.980	28.980	368,710
2025-05-26	29.350	30.100	29.070	29.480	29.480	401,727
2025-05-22	27.200	29.990	27.200	29.990	29.990	1,084,322
2025-05-21	26.450	27.200	26.410	26.990	26.990	194,868
2025-05-20	26.510	26.900	26.400	26.450	26.450	148,062
2025-05-19	26.740	27.000	26.270	26.510	26.510	247,505
2025-05-15	27.390	27.700	26.850	26.870	26.870	251,682
2025-05-14	28.480	28.610	27.160	27.390	27.390	552,126
2025-05-13	28.440	29.140	28.440	28.480	28.480	340,462
2025-05-12	28.720	29.170	28.410	28.440	28.440	237,270
2025-05-08	29.100	30.400	28.900	29.300	29.300	631,687
2025-05-07	28.580	30.860	28.580	29.100	29.100	1,070,634
2025-05-06	28.610	28.990	28.500	28.550	28.550	202,502
2025-05-05	28.980	29.410	28.400	28.610	28.610	443,422
2025-04-30	28.660	29.200	28.500	28.710	28.710	483,569
2025-04-29	29.860	30.000	28.400	28.660	28.660	692,279
2025-04-28	30.380	30.490	29.840	29.860	29.860	187,655
2025-04-23	30.300	30.500	29.800	30.090	30.090	393,044
2025-04-22	30.800	31.290	29.900	30.300	30.300	530,246
2025-04-17	31.100	31.540	30.660	30.800	30.800	415,844
2025-04-16	31.500	32.400	30.920	31.100	31.100	1,123,461
2025-04-15	30.780	32.200	30.250	31.500	31.500	1,351,044
2025-04-14	28.770	31.390	28.180	30.780	30.780	1,909,878
2025-04-10	26.800	28.030	26.800	27.140	27.140	442,758
2025-04-09	28.710	28.750	25.870	26.640	26.640	472,193
2025-04-08	28.600	29.450	28.320	28.710	28.710	264,418
2025-04-07	27.960	28.760	27.210	28.600	28.600	326,713
2025-04-03	28.030	29.990	27.860	29.060	29.060	720,520
2025-03-27	28.500	29.800	27.730	28.030	28.030	410,758
2025-03-26	28.440	28.680	27.510	28.500	28.500	347,581
2025-03-25	28.770	29.780	28.320	28.440	28.440	586,758
2025-03-24	29.420	29.960	28.610	28.770	28.770	380,979
2025-03-20	29.500	32.950	29.500	31.200	31.200	2,271,404
2025-03-19	28.630	30.300	28.630	28.760	28.760	924,051
2025-03-18	30.610	31.690	28.520	28.590	28.590	860,963
2025-03-17	31.610	32.470	29.800	30.610	30.610	1,554,445
2025-03-13	34.570	35.200	33.520	34.010	34.010	1,039,821
2025-03-12	35.710	36.870	34.050	34.570	34.570	1,144,383
2025-03-11	33.010	36.990	32.700	35.710	35.710	2,959,854
2025-03-10	32.070	33.010	30.400	33.010	33.010	2,524,252
2025-03-06	27.700	32.470	27.700	31.950	31.950	4,143,716
2025-03-05	25.510	27.650	25.050	27.270	27.270	2,670,366
2025-03-04	21.540	25.840	21.130	25.510	25.510	2,663,356
2025-03-03	22.700	22.700	21.290	21.540	21.540	609,831
2025-02-27	17.790	20.400	17.790	20.400	20.400	298,458
2025-02-26	17.070	17.080	16.650	17.000	17.000	74,989
2025-02-25	17.090	17.290	17.000	17.070	17.070	58,581
2025-02-24	17.530	17.530	17.030	17.090	17.090	59,179
2025-02-20	16.930	17.770	16.660	17.460	17.460	162,347
2025-02-19	17.290	17.490	16.810	16.930	16.930	83,746
2025-02-18	17.590	17.650	17.200	17.290	17.290	116,988
2025-02-17	17.570	17.990	17.320	17.590	17.590	117,141
2025-02-13	17.650	17.790	17.380	17.540	17.540	66,908
2025-02-12	17.930	17.930	17.090	17.650	17.650	87,980
2025-02-11	18.130	18.470	17.550	17.980	17.980	108,278

← NewerPage 6 of 17 · 961 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.