Ismailia Development and Real Estate Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 14.580 | 14.870 | 14.510 | 14.670 | 14.670 | 31,770 |
| 2024-07-03 | 14.830 | 15.000 | 14.460 | 14.580 | 14.580 | 101,896 |
| 2024-07-02 | 15.150 | 15.150 | 14.610 | 14.830 | 14.830 | 47,821 |
| 2024-07-01 | 15.060 | 15.690 | 14.910 | 15.170 | 15.170 | 92,113 |
| 2024-06-27 | 14.490 | 15.210 | 14.000 | 15.060 | 15.060 | 182,691 |
| 2024-06-26 | 13.950 | 14.640 | 13.900 | 14.490 | 14.490 | 45,853 |
| 2024-06-25 | 14.120 | 14.180 | 13.900 | 13.950 | 13.950 | 38,454 |
| 2024-06-24 | 14.630 | 14.660 | 14.020 | 14.120 | 14.120 | 58,063 |
| 2024-06-13 | 13.800 | 14.000 | 13.730 | 13.990 | 13.990 | 77,459 |
| 2024-06-12 | 13.510 | 13.900 | 13.510 | 13.800 | 13.800 | 96,177 |
| 2024-06-11 | 13.570 | 13.890 | 13.400 | 13.460 | 13.460 | 67,706 |
| 2024-06-10 | 13.280 | 13.680 | 13.200 | 13.570 | 13.570 | 61,491 |
| 2024-06-06 | 13.730 | 13.990 | 13.430 | 13.760 | 13.760 | 67,080 |
| 2024-06-05 | 13.950 | 14.380 | 13.520 | 13.730 | 13.730 | 134,690 |
| 2024-06-04 | 13.290 | 13.950 | 13.000 | 13.950 | 13.950 | 137,867 |
| 2024-06-03 | 13.850 | 13.850 | 13.250 | 13.290 | 13.290 | 113,546 |
| 2024-05-30 | 14.110 | 14.670 | 14.110 | 14.670 | 14.670 | 230,875 |
| 2024-05-29 | 13.320 | 13.980 | 12.720 | 13.980 | 13.980 | 556,062 |
| 2024-05-28 | 14.020 | 14.200 | 13.320 | 13.320 | 13.320 | 284,568 |
| 2024-05-27 | 14.730 | 14.890 | 14.000 | 14.020 | 14.020 | 226,609 |
| 2024-05-23 | 16.010 | 16.400 | 15.430 | 15.500 | 15.500 | 166,959 |
| 2024-05-22 | 16.700 | 17.390 | 16.000 | 16.010 | 16.010 | 329,214 |
| 2024-05-21 | 16.670 | 16.900 | 16.610 | 16.700 | 16.700 | 40,893 |
| 2024-05-20 | 17.200 | 17.200 | 16.600 | 16.670 | 16.670 | 145,173 |
| 2024-05-16 | 16.910 | 17.400 | 16.070 | 17.300 | 17.300 | 112,280 |
| 2024-05-15 | 17.800 | 17.800 | 16.910 | 16.910 | 16.910 | 29,295 |
| 2024-05-14 | 18.680 | 18.680 | 17.800 | 17.800 | 17.800 | 164,198 |
| 2024-05-13 | 19.700 | 19.900 | 18.720 | 18.730 | 18.730 | 51,997 |
| 2024-05-09 | 21.630 | 21.880 | 20.600 | 20.670 | 20.670 | 95,839 |
| 2024-05-08 | 21.170 | 21.930 | 21.170 | 21.630 | 21.630 | 70,408 |
| 2024-05-07 | 21.810 | 22.440 | 20.760 | 20.890 | 20.890 | 102,220 |
| 2024-05-02 | 22.060 | 22.840 | 21.700 | 21.810 | 21.810 | 39,193 |
| 2024-05-01 | 22.790 | 22.980 | 21.860 | 22.060 | 22.060 | 58,564 |
| 2024-04-30 | 23.090 | 23.840 | 22.410 | 22.790 | 22.790 | 108,837 |
| 2024-04-29 | 22.410 | 23.530 | 22.150 | 23.090 | 23.090 | 121,597 |
| 2024-04-24 | 22.450 | 23.570 | 22.010 | 22.340 | 22.340 | 392,730 |
| 2024-04-23 | 21.390 | 22.450 | 21.010 | 22.450 | 22.450 | 218,116 |
| 2024-04-22 | 20.390 | 21.400 | 20.070 | 21.390 | 21.390 | 141,843 |
| 2024-04-18 | 21.400 | 21.990 | 20.330 | 20.340 | 20.340 | 82,788 |
| 2024-04-17 | 21.050 | 21.770 | 21.050 | 21.400 | 21.400 | 38,987 |
| 2024-04-16 | 21.390 | 21.770 | 21.000 | 21.050 | 21.050 | 61,342 |
| 2024-04-15 | 21.510 | 21.690 | 21.000 | 21.390 | 21.390 | 33,031 |
| 2024-04-08 | 21.180 | 22.000 | 20.230 | 21.510 | 21.510 | 91,400 |
| 2024-04-04 | 21.040 | 22.090 | 21.000 | 21.780 | 21.780 | 76,270 |
| 2024-04-03 | 22.080 | 22.260 | 20.980 | 21.040 | 21.040 | 84,830 |
| 2024-04-02 | 22.360 | 22.990 | 21.330 | 22.080 | 22.080 | 110,438 |
| 2024-04-01 | 21.320 | 22.380 | 20.910 | 22.360 | 22.360 | 156,988 |
| 2024-03-28 | 19.350 | 20.310 | 19.110 | 20.310 | 20.310 | 140,013 |
| 2024-03-27 | 19.150 | 19.950 | 19.010 | 19.350 | 19.350 | 16,583 |
| 2024-03-26 | 19.150 | 19.730 | 19.150 | 19.150 | 19.150 | 14,396 |
| 2024-03-25 | 19.770 | 19.890 | 19.060 | 19.150 | 19.150 | 38,382 |
| 2024-03-21 | 19.220 | 19.980 | 18.600 | 19.820 | 19.820 | 28,097 |
| 2024-03-20 | 19.330 | 19.750 | 18.750 | 19.220 | 19.220 | 20,962 |
| 2024-03-19 | 20.000 | 20.000 | 19.130 | 19.330 | 19.330 | 86,035 |
| 2024-03-18 | 21.120 | 21.390 | 20.070 | 20.130 | 20.130 | 60,342 |
| 2024-03-14 | 21.700 | 21.700 | 21.260 | 21.400 | 21.400 | 19,931 |
| 2024-03-13 | 22.260 | 22.800 | 21.350 | 21.740 | 21.740 | 35,078 |
| 2024-03-12 | 22.690 | 22.980 | 22.150 | 22.260 | 22.260 | 31,206 |
| 2024-03-11 | 22.820 | 23.200 | 22.600 | 22.690 | 22.690 | 50,178 |
| 2024-03-07 | 23.010 | 23.010 | 22.400 | 22.660 | 22.660 | 26,151 |
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.