El Obour Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	7.120	7.300	6.520	6.930	6.930	275,863
2024-03-05	7.190	7.380	7.060	7.120	7.120	222,688
2024-03-04	7.150	7.430	7.000	7.190	7.190	138,892
2024-02-29	7.600	7.600	7.280	7.340	7.340	156,601
2024-02-28	7.930	7.980	7.560	7.680	7.680	126,710
2024-02-27	7.760	8.250	7.650	7.930	7.930	324,551
2024-02-26	11.350	11.860	10.910	11.100	7.756	625,426
2024-02-22	12.490	12.750	12.210	12.230	8.545	690,376
2024-02-21	12.450	12.860	12.380	12.490	8.727	1,325,954
2024-02-20	12.070	12.790	12.070	12.450	8.699	1,245,597
2024-02-19	12.090	12.320	12.010	12.070	8.433	505,997
2024-02-15	12.180	12.300	12.070	12.230	8.545	505,180
2024-02-14	12.120	12.880	12.020	12.180	8.510	1,529,863
2024-02-13	12.130	12.220	12.040	12.120	8.468	218,854
2024-02-12	12.040	12.300	12.010	12.130	8.475	216,684
2024-02-08	12.200	12.550	12.030	12.250	8.559	236,325
2024-02-07	12.200	12.600	12.150	12.200	8.524	290,916
2024-02-06	12.450	12.950	12.110	12.200	8.524	337,194
2024-02-05	12.180	12.600	12.180	12.450	8.699	268,852
2024-02-01	12.030	12.700	10.900	12.130	8.475	908,333
2024-01-31	13.650	13.990	11.000	12.030	8.405	267,144
2024-01-30	13.560	14.200	13.510	13.650	9.537	648,310
2024-01-29	13.500	14.450	13.500	13.560	9.474	1,269,623
2024-01-24	13.500	14.450	13.500	13.520	9.446	1,464,469
2024-01-23	12.420	13.500	12.420	13.180	9.209	1,939,594
2024-01-22	12.280	12.600	12.210	12.290	8.587	214,071
2024-01-18	12.360	12.540	12.150	12.300	8.594	157,296
2024-01-17	12.910	13.080	12.300	12.360	8.636	397,319
2024-01-16	12.750	13.400	12.700	12.910	9.020	467,684
2024-01-15	12.880	13.000	12.600	12.750	8.908	328,193
2024-01-11	13.000	13.190	12.800	12.800	8.943	280,212
2024-01-10	13.230	13.400	13.000	13.000	9.083	507,772
2024-01-09	12.860	13.750	12.850	13.230	9.244	954,047
2024-01-08	12.670	13.200	12.670	12.860	8.985	620,380
2024-01-04	11.940	13.240	11.940	12.630	8.825	1,693,602
2024-01-03	12.020	12.150	11.910	11.940	8.342	207,763
2024-01-02	11.980	12.190	11.820	12.020	8.398	147,556
2023-12-28	12.290	12.470	12.030	12.050	8.419	325,123
2023-12-27	11.900	12.600	11.900	12.290	8.587	475,623
2023-12-26	12.070	12.250	11.750	11.810	8.252	219,691
2023-12-25	12.190	12.230	11.550	12.070	8.433	403,455
2023-12-21	11.540	12.200	11.540	11.860	8.287	394,098
2023-12-20	11.720	11.950	11.500	11.530	8.056	138,681
2023-12-19	12.050	12.140	11.670	11.720	8.189	395,278
2023-12-18	12.200	12.350	11.940	12.050	8.419	368,571
2023-12-14	12.310	12.500	12.150	12.220	8.538	276,918
2023-12-13	12.390	12.800	12.270	12.310	8.601	483,856
2023-12-12	12.240	12.960	12.240	12.390	8.657	642,305
2023-12-11	12.410	12.600	12.100	12.190	8.517	363,323
2023-12-07	12.590	12.770	12.000	12.510	8.741	784,079
2023-12-06	13.140	13.250	12.530	12.590	8.797	1,032,102
2023-12-05	12.380	13.430	12.380	13.140	9.181	1,704,795
2023-12-04	12.340	12.880	12.240	12.380	8.650	1,254,956
2023-11-30	11.830	12.380	11.200	11.480	8.021	1,790,428
2023-11-29	10.000	11.830	10.000	11.830	8.266	3,647,367
2023-11-28	9.500	10.000	9.500	9.860	6.889	1,060,742
2023-11-27	9.770	9.800	9.000	9.430	6.589	821,267
2023-11-23	10.000	10.180	9.710	9.790	6.840	662,736
2023-11-22	9.680	10.480	9.680	10.000	6.987	1,456,678
2023-11-21	9.120	9.780	9.100	9.520	6.652	1,028,380

← NewerPage 10 of 17 · 1,008 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-27	0.3000 EGP
2019-06-25	0.3000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.