El Obour Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	9.160	9.380	9.000	9.120	6.372	366,500
2023-11-16	8.960	9.330	8.960	9.010	6.295	122,013
2023-11-15	8.940	9.070	8.860	8.880	6.204	147,084
2023-11-14	9.010	9.170	8.850	8.940	6.246	227,848
2023-11-13	8.980	9.300	8.920	9.010	6.295	465,092
2023-11-09	9.200	9.300	9.000	9.010	6.295	398,752
2023-11-08	9.480	9.690	9.170	9.200	6.428	495,381
2023-11-07	9.200	9.700	9.200	9.480	6.624	606,074
2023-11-06	9.060	9.460	9.030	9.180	6.414	479,104
2023-11-02	8.920	9.190	8.910	8.960	6.260	192,194
2023-11-01	8.920	9.380	8.800	8.920	6.232	525,671
2023-10-31	8.980	9.300	8.730	8.920	6.232	511,271
2023-10-30	9.420	9.420	8.950	8.980	6.274	521,681
2023-10-26	8.960	9.450	8.650	9.000	6.288	947,370
2023-10-25	7.850	9.320	7.850	8.960	6.260	1,003,957
2023-10-24	7.950	8.160	7.700	7.810	5.457	334,168
2023-10-23	7.640	8.140	7.640	7.950	5.555	330,032
2023-10-19	7.580	7.580	7.470	7.540	5.268	82,523
2023-10-18	7.620	7.800	7.450	7.600	5.310	205,662
2023-10-17	7.620	7.730	7.500	7.620	5.324	182,630
2023-10-16	7.780	7.850	7.600	7.620	5.324	135,628
2023-10-12	7.710	7.880	7.600	7.780	5.436	86,164
2023-10-11	7.740	7.800	7.650	7.710	5.387	61,783
2023-10-10	7.590	7.850	7.580	7.740	5.408	79,240
2023-10-09	7.690	7.900	7.510	7.590	5.303	157,158
2023-10-04	8.240	8.390	8.120	8.230	5.750	74,783
2023-10-03	8.360	8.360	8.150	8.240	5.757	52,160
2023-10-02	8.540	8.700	8.220	8.380	5.855	112,181
2023-09-27	8.760	8.850	8.010	8.650	6.044	373,905
2023-09-26	8.950	9.150	8.710	8.760	6.121	153,721
2023-09-25	8.820	9.040	8.800	8.950	6.253	105,462
2023-09-21	8.900	9.100	8.900	8.990	6.281	130,284
2023-09-20	9.130	9.200	8.840	8.900	6.218	189,331
2023-09-19	9.120	9.330	9.100	9.130	6.379	295,212
2023-09-18	9.190	9.200	9.090	9.120	6.372	95,225
2023-09-14	9.170	9.370	9.120	9.150	6.393	524,907
2023-09-13	8.940	9.210	8.870	9.170	6.407	376,623
2023-09-12	8.990	9.170	8.890	8.940	6.246	238,755
2023-09-11	8.960	9.250	8.960	8.990	6.281	491,513
2023-09-07	8.780	8.960	8.600	8.770	6.128	193,255
2023-09-06	9.000	9.060	8.700	8.780	6.135	207,683
2023-09-05	8.830	9.070	8.830	9.000	6.288	161,172
2023-09-04	8.940	9.030	8.800	8.830	6.169	331,177
2023-08-31	9.080	9.240	8.930	9.010	6.295	399,538
2023-08-30	9.050	9.400	8.850	9.080	6.344	646,151
2023-08-29	9.080	9.340	9.030	9.050	6.323	386,405
2023-08-28	9.270	9.390	9.030	9.080	6.344	252,325
2023-08-24	9.010	9.340	8.800	9.290	6.491	488,772
2023-08-23	9.390	9.400	8.910	9.010	6.295	765,787
2023-08-22	9.280	9.870	9.280	9.390	6.561	1,555,772
2023-08-21	8.810	9.490	8.810	9.250	6.463	1,428,725
2023-08-17	8.510	8.650	8.430	8.450	5.904	156,868
2023-08-16	8.610	8.840	8.460	8.510	5.946	472,670
2023-08-15	8.700	8.980	8.440	8.610	6.016	362,991
2023-08-14	8.800	8.930	8.400	8.700	6.079	544,261
2023-08-10	8.890	8.950	8.660	8.710	6.086	280,964
2023-08-09	8.900	9.280	8.600	8.890	6.211	880,307
2023-08-08	8.040	9.280	8.040	8.900	6.218	2,201,031
2023-08-07	7.980	8.190	7.980	8.010	5.597	229,143
2023-08-03	7.840	7.960	7.690	7.810	5.457	126,979

← NewerPage 11 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.