El Obour Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.910	8.050	7.810	7.840	5.478	139,198
2023-08-01	8.010	8.100	7.850	7.910	5.527	226,621
2023-07-31	8.030	8.140	7.990	8.010	5.597	121,981
2023-07-27	8.070	8.350	8.010	8.140	5.687	397,626
2023-07-26	8.030	8.240	7.960	8.070	5.638	196,841
2023-07-25	7.920	8.450	7.920	8.030	5.611	490,146
2023-07-24	8.080	8.250	7.800	7.880	5.506	354,200
2023-07-19	8.150	8.230	8.020	8.080	5.645	283,876
2023-07-18	8.220	8.400	8.050	8.150	5.694	527,682
2023-07-17	8.460	8.500	8.050	8.220	5.743	505,181
2023-07-13	8.280	8.340	8.080	8.120	5.673	305,409
2023-07-12	8.460	8.700	8.200	8.280	5.785	485,646
2023-07-11	7.820	8.790	7.800	8.460	5.911	1,083,864
2023-07-10	7.630	7.980	7.530	7.820	5.464	334,032
2023-07-06	8.710	8.840	8.030	8.220	5.743	946,775
2023-07-05	8.350	9.700	8.350	8.710	6.086	2,476,270
2023-07-04	6.950	8.130	6.860	8.130	5.680	646,914
2023-06-26	6.750	6.840	6.700	6.780	4.737	65,588
2023-06-22	6.750	6.840	6.650	6.750	4.716	56,928
2023-06-21	6.750	6.870	6.670	6.750	4.716	59,564
2023-06-20	6.750	6.960	6.750	6.750	4.716	37,171
2023-06-19	6.790	6.850	6.700	6.750	4.716	86,486
2023-06-15	6.710	6.850	6.700	6.750	4.716	102,938
2023-06-14	6.910	6.990	6.660	6.710	4.688	126,671
2023-06-13	6.950	7.000	6.790	6.910	4.828	91,450
2023-06-12	6.950	7.000	6.900	6.950	4.856	31,134
2023-06-08	7.030	7.080	6.900	6.980	4.877	147,662
2023-06-07	6.940	7.180	6.750	7.030	4.912	242,826
2023-06-06	7.040	7.150	6.900	6.940	4.849	157,897
2023-06-05	7.200	7.200	7.000	7.040	4.919	194,982
2023-06-01	6.910	7.180	6.660	7.040	4.919	496,950
2023-05-31	6.820	7.200	6.820	6.910	4.828	772,424
2023-05-30	6.610	6.940	6.590	6.810	4.758	672,085
2023-05-29	6.550	6.750	6.550	6.610	4.618	286,931
2023-05-25	6.640	6.680	6.200	6.430	4.493	201,370
2023-05-24	6.530	6.680	6.470	6.640	4.639	426,451
2023-05-23	6.350	6.590	6.350	6.530	4.562	412,479
2023-05-22	6.200	6.490	6.200	6.350	4.437	209,834
2023-05-18	6.140	6.220	6.080	6.130	4.283	92,482
2023-05-17	6.370	6.500	6.100	6.140	4.290	273,553
2023-05-16	6.440	6.550	6.350	6.370	4.451	155,371
2023-05-15	6.380	6.690	6.380	6.440	4.500	450,154
2023-05-11	6.370	6.470	6.320	6.370	4.451	121,170
2023-05-10	6.500	6.500	6.280	6.370	4.451	200,751
2023-05-09	6.390	6.690	6.390	6.510	4.549	360,968
2023-05-08	6.290	6.450	6.290	6.310	4.409	155,105
2023-05-03	6.500	6.690	6.420	6.480	4.528	82,582
2023-05-02	6.440	6.700	6.440	6.500	4.542	152,358
2023-05-01	6.570	6.650	6.400	6.420	4.486	211,679
2023-04-27	6.500	6.990	6.440	6.700	4.681	569,267
2023-04-26	6.640	6.650	6.460	6.500	4.542	147,970
2023-04-19	6.400	6.700	6.400	6.640	4.639	338,428
2023-04-18	6.400	6.540	6.330	6.400	4.472	46,053
2023-04-13	6.390	6.490	6.320	6.400	4.472	74,056
2023-04-12	6.440	6.600	6.370	6.390	4.465	242,414
2023-04-11	6.570	6.960	6.250	6.440	4.500	644,658
2023-04-10	6.610	6.670	6.450	6.570	4.590	124,655
2023-04-06	6.830	6.970	6.570	6.610	4.618	233,931
2023-04-05	6.680	7.040	6.680	6.830	4.772	453,928
2023-04-04	6.580	7.000	6.470	6.650	4.646	236,839

← NewerPage 12 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.