Ismailia Development and Real Estate Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 18.880 | 19.290 | 18.330 | 18.700 | 18.700 | 79,906 |
| 2025-02-05 | 17.990 | 18.880 | 17.900 | 18.880 | 18.880 | 194,105 |
| 2025-02-04 | 17.990 | 18.310 | 17.500 | 17.990 | 17.990 | 104,903 |
| 2025-02-03 | 18.660 | 18.660 | 17.810 | 17.990 | 17.990 | 115,341 |
| 2025-01-30 | 18.590 | 19.400 | 18.520 | 18.720 | 18.720 | 154,345 |
| 2025-01-29 | 19.370 | 19.430 | 18.560 | 18.590 | 18.590 | 138,028 |
| 2025-01-28 | 18.510 | 19.430 | 18.320 | 19.370 | 19.370 | 217,729 |
| 2025-01-27 | 19.470 | 19.490 | 18.500 | 18.510 | 18.510 | 165,600 |
| 2025-01-23 | 19.200 | 20.000 | 19.060 | 19.150 | 19.150 | 168,962 |
| 2025-01-22 | 19.600 | 19.890 | 18.820 | 19.200 | 19.200 | 243,799 |
| 2025-01-21 | 20.140 | 20.500 | 19.500 | 19.600 | 19.600 | 252,656 |
| 2025-01-20 | 20.560 | 21.580 | 20.000 | 20.140 | 20.140 | 397,946 |
| 2025-01-16 | 18.660 | 19.590 | 18.550 | 19.590 | 19.590 | 304,758 |
| 2025-01-15 | 19.620 | 19.670 | 18.640 | 18.660 | 18.660 | 597,779 |
| 2025-01-14 | 19.930 | 19.930 | 19.620 | 19.620 | 19.620 | 311,465 |
| 2025-01-13 | 21.730 | 21.730 | 20.650 | 20.650 | 20.650 | 441,472 |
| 2025-01-09 | 23.000 | 23.000 | 22.020 | 22.020 | 22.020 | 630,147 |
| 2025-01-08 | 22.400 | 23.170 | 22.400 | 23.170 | 23.170 | 497,821 |
| 2025-01-06 | 21.020 | 22.070 | 20.100 | 22.070 | 22.070 | 917,531 |
| 2025-01-02 | 20.020 | 20.020 | 20.020 | 20.020 | 20.020 | 100,899 |
| 2024-12-31 | 18.170 | 19.070 | 17.360 | 19.070 | 19.070 | 576,708 |
| 2024-12-30 | 19.120 | 19.980 | 18.170 | 18.170 | 18.170 | 668,274 |
| 2024-12-26 | 17.350 | 18.210 | 17.030 | 18.210 | 18.210 | 845,277 |
| 2024-12-25 | 16.530 | 17.350 | 16.530 | 17.350 | 17.350 | 237,116 |
| 2024-12-24 | 15.750 | 16.530 | 15.600 | 16.530 | 16.530 | 1,036,089 |
| 2024-12-23 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 285,504 |
| 2024-12-19 | 13.980 | 14.320 | 13.800 | 14.290 | 14.290 | 140,353 |
| 2024-12-18 | 13.970 | 14.330 | 13.900 | 13.980 | 13.980 | 167,318 |
| 2024-12-17 | 14.090 | 14.210 | 13.910 | 13.970 | 13.970 | 74,609 |
| 2024-12-16 | 14.270 | 14.350 | 13.860 | 14.090 | 14.090 | 143,880 |
| 2024-12-12 | 14.010 | 14.580 | 14.010 | 14.510 | 14.510 | 323,916 |
| 2024-12-11 | 13.830 | 14.130 | 13.830 | 13.890 | 13.890 | 107,938 |
| 2024-12-10 | 14.190 | 14.300 | 13.600 | 13.760 | 13.760 | 184,667 |
| 2024-12-09 | 14.310 | 14.310 | 14.150 | 14.190 | 14.190 | 73,713 |
| 2024-12-05 | 14.240 | 14.450 | 14.120 | 14.240 | 14.240 | 110,203 |
| 2024-12-04 | 14.260 | 14.440 | 14.110 | 14.240 | 14.240 | 150,299 |
| 2024-12-03 | 14.340 | 14.720 | 14.200 | 14.260 | 14.260 | 120,737 |
| 2024-12-02 | 14.740 | 14.840 | 14.200 | 14.340 | 14.340 | 164,446 |
| 2024-11-28 | 15.070 | 15.160 | 14.320 | 14.530 | 14.530 | 298,234 |
| 2024-11-27 | 15.280 | 15.920 | 14.800 | 15.070 | 15.070 | 512,807 |
| 2024-11-26 | 15.000 | 15.280 | 15.000 | 15.280 | 15.280 | 364,529 |
| 2024-11-25 | 13.870 | 14.560 | 13.800 | 14.560 | 14.560 | 585,693 |
| 2024-11-21 | 13.950 | 14.180 | 13.950 | 14.010 | 14.010 | 25,927 |
| 2024-11-20 | 13.950 | 14.090 | 13.900 | 13.920 | 13.920 | 79,741 |
| 2024-11-19 | 14.030 | 14.090 | 13.910 | 13.950 | 13.950 | 57,375 |
| 2024-11-18 | 14.250 | 14.350 | 14.000 | 14.030 | 14.030 | 103,303 |
| 2024-11-14 | 13.940 | 14.250 | 13.900 | 14.200 | 14.200 | 133,419 |
| 2024-11-13 | 14.150 | 14.280 | 13.900 | 13.940 | 13.940 | 174,074 |
| 2024-11-12 | 14.050 | 14.330 | 13.600 | 14.150 | 14.150 | 368,681 |
| 2024-11-11 | 14.260 | 14.600 | 13.930 | 14.050 | 14.050 | 524,741 |
| 2024-11-07 | 14.370 | 14.700 | 14.220 | 14.260 | 14.260 | 143,667 |
| 2024-11-06 | 14.710 | 15.090 | 14.340 | 14.370 | 14.370 | 175,873 |
| 2024-11-05 | 15.010 | 15.500 | 14.440 | 14.710 | 14.710 | 307,377 |
| 2024-11-04 | 15.070 | 15.270 | 14.810 | 15.010 | 15.010 | 99,991 |
| 2024-10-31 | 14.740 | 14.980 | 14.280 | 14.360 | 14.360 | 102,857 |
| 2024-10-30 | 14.990 | 15.020 | 14.580 | 14.740 | 14.740 | 41,748 |
| 2024-10-29 | 15.100 | 15.150 | 14.790 | 14.990 | 14.990 | 51,776 |
| 2024-10-28 | 15.020 | 15.270 | 14.580 | 15.100 | 15.100 | 121,898 |
| 2024-10-24 | 14.820 | 15.360 | 14.270 | 15.280 | 15.280 | 105,942 |
| 2024-10-23 | 14.120 | 14.820 | 14.000 | 14.820 | 14.820 | 180,221 |
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.