Ismailia Development and Real Estate Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 14.080 | 14.450 | 14.080 | 14.120 | 14.120 | 99,359 |
| 2024-10-21 | 14.400 | 14.570 | 14.010 | 14.060 | 14.060 | 56,276 |
| 2024-10-17 | 14.260 | 14.460 | 14.000 | 14.120 | 14.120 | 42,677 |
| 2024-10-16 | 14.090 | 14.470 | 14.090 | 14.260 | 14.260 | 48,932 |
| 2024-10-15 | 14.100 | 14.400 | 13.910 | 13.990 | 13.990 | 39,196 |
| 2024-10-14 | 14.120 | 14.250 | 13.830 | 14.100 | 14.100 | 33,546 |
| 2024-10-10 | 14.550 | 14.770 | 14.200 | 14.200 | 14.200 | 95,408 |
| 2024-10-09 | 14.530 | 14.800 | 14.300 | 14.550 | 14.550 | 70,492 |
| 2024-10-08 | 15.090 | 15.260 | 14.420 | 14.530 | 14.530 | 152,507 |
| 2024-10-07 | 15.300 | 15.670 | 15.070 | 15.090 | 15.090 | 65,261 |
| 2024-10-03 | 15.410 | 15.800 | 15.170 | 15.300 | 15.300 | 131,069 |
| 2024-10-02 | 15.940 | 16.500 | 15.390 | 15.410 | 15.410 | 130,288 |
| 2024-10-01 | 15.220 | 15.940 | 15.220 | 15.940 | 15.940 | 265,106 |
| 2024-09-30 | 15.150 | 15.300 | 15.020 | 15.190 | 15.190 | 153,359 |
| 2024-09-26 | 15.450 | 15.490 | 15.210 | 15.290 | 15.290 | 47,451 |
| 2024-09-25 | 15.100 | 15.630 | 15.030 | 15.450 | 15.450 | 62,427 |
| 2024-09-24 | 15.470 | 15.540 | 15.000 | 15.100 | 15.100 | 244,275 |
| 2024-09-23 | 15.310 | 15.580 | 15.250 | 15.470 | 15.470 | 45,721 |
| 2024-09-19 | 15.480 | 15.600 | 15.470 | 15.580 | 15.580 | 79,306 |
| 2024-09-18 | 15.590 | 15.640 | 15.270 | 15.480 | 15.480 | 23,732 |
| 2024-09-17 | 15.540 | 15.750 | 15.420 | 15.590 | 15.590 | 38,141 |
| 2024-09-16 | 15.760 | 15.950 | 15.500 | 15.540 | 15.540 | 66,864 |
| 2024-09-12 | 15.450 | 15.860 | 15.450 | 15.760 | 15.760 | 31,385 |
| 2024-09-11 | 15.750 | 15.830 | 15.320 | 15.390 | 15.390 | 85,294 |
| 2024-09-10 | 15.520 | 15.890 | 15.500 | 15.750 | 15.750 | 76,673 |
| 2024-09-09 | 15.840 | 15.980 | 15.500 | 15.520 | 15.520 | 76,979 |
| 2024-09-05 | 16.060 | 16.100 | 15.750 | 15.820 | 15.820 | 104,449 |
| 2024-09-04 | 15.730 | 16.350 | 15.500 | 16.060 | 16.060 | 107,802 |
| 2024-09-03 | 15.940 | 16.730 | 15.150 | 15.730 | 15.730 | 319,647 |
| 2024-09-02 | 15.300 | 15.940 | 15.300 | 15.940 | 15.940 | 174,499 |
| 2024-08-29 | 15.940 | 15.940 | 15.670 | 15.720 | 15.720 | 78,587 |
| 2024-08-28 | 16.020 | 16.050 | 15.800 | 15.960 | 15.960 | 37,604 |
| 2024-08-27 | 15.670 | 16.100 | 15.600 | 16.020 | 16.020 | 102,247 |
| 2024-08-26 | 15.780 | 15.960 | 15.600 | 15.670 | 15.670 | 54,761 |
| 2024-08-22 | 15.730 | 16.050 | 15.700 | 15.770 | 15.770 | 74,869 |
| 2024-08-21 | 15.930 | 16.070 | 15.700 | 15.730 | 15.730 | 179,046 |
| 2024-08-20 | 15.750 | 16.170 | 15.750 | 15.930 | 15.930 | 107,234 |
| 2024-08-19 | 15.690 | 15.900 | 15.660 | 15.700 | 15.700 | 64,038 |
| 2024-08-15 | 16.060 | 16.280 | 15.620 | 15.900 | 15.900 | 93,304 |
| 2024-08-14 | 16.000 | 16.470 | 15.750 | 16.060 | 16.060 | 181,792 |
| 2024-08-13 | 16.760 | 16.950 | 15.960 | 16.000 | 16.000 | 256,136 |
| 2024-08-12 | 16.910 | 17.480 | 16.650 | 16.760 | 16.760 | 127,209 |
| 2024-08-08 | 16.490 | 16.500 | 15.700 | 16.110 | 16.110 | 129,998 |
| 2024-08-07 | 16.260 | 17.070 | 16.210 | 16.490 | 16.490 | 70,269 |
| 2024-08-06 | 16.570 | 16.950 | 15.750 | 16.260 | 16.260 | 130,770 |
| 2024-08-05 | 16.570 | 16.570 | 16.570 | 16.570 | 16.570 | 44,048 |
| 2024-08-01 | 19.000 | 19.300 | 18.290 | 18.340 | 18.340 | 120,423 |
| 2024-07-31 | 18.100 | 19.000 | 17.610 | 19.000 | 19.000 | 184,303 |
| 2024-07-30 | 19.050 | 19.490 | 18.100 | 18.100 | 18.100 | 439,925 |
| 2024-07-29 | 19.900 | 19.900 | 19.050 | 19.050 | 19.050 | 161,363 |
| 2024-07-24 | 18.830 | 19.770 | 18.830 | 19.760 | 19.760 | 345,653 |
| 2024-07-23 | 18.800 | 18.830 | 18.800 | 18.830 | 18.830 | 138,739 |
| 2024-07-22 | 17.800 | 17.940 | 17.800 | 17.940 | 17.940 | 79,324 |
| 2024-07-18 | 15.810 | 16.280 | 15.810 | 16.280 | 16.280 | 138,229 |
| 2024-07-17 | 15.510 | 16.280 | 15.510 | 15.510 | 15.510 | 144,380 |
| 2024-07-16 | 14.980 | 15.510 | 14.980 | 15.510 | 15.510 | 193,045 |
| 2024-07-15 | 14.580 | 15.000 | 14.480 | 14.780 | 14.780 | 66,464 |
| 2024-07-10 | 14.700 | 14.900 | 14.400 | 14.460 | 14.460 | 61,543 |
| 2024-07-09 | 14.700 | 14.720 | 14.410 | 14.700 | 14.700 | 14,731 |
| 2024-07-08 | 14.680 | 15.000 | 14.400 | 14.700 | 14.700 | 45,308 |
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.