El Obour Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 6.580 | 6.650 | 6.470 | 6.580 | 4.597 | 57,269 |
| 2023-03-30 | 6.320 | 6.550 | 6.260 | 6.320 | 4.416 | 43,481 |
| 2023-03-29 | 6.320 | 6.550 | 6.310 | 6.320 | 4.416 | 31,060 |
| 2023-03-28 | 6.390 | 6.570 | 6.200 | 6.320 | 4.416 | 79,459 |
| 2023-03-27 | 6.500 | 6.650 | 6.360 | 6.390 | 4.465 | 149,025 |
| 2023-03-23 | 6.370 | 6.540 | 6.260 | 6.330 | 4.423 | 144,446 |
| 2023-03-22 | 6.500 | 6.670 | 6.330 | 6.370 | 4.451 | 147,903 |
| 2023-03-21 | 6.270 | 6.880 | 6.190 | 6.500 | 4.542 | 604,378 |
| 2023-03-20 | 6.000 | 6.430 | 6.000 | 6.270 | 4.381 | 157,410 |
| 2023-03-16 | 5.930 | 6.050 | 5.300 | 5.970 | 4.171 | 112,380 |
| 2023-03-15 | 6.680 | 6.890 | 5.600 | 5.930 | 4.143 | 233,735 |
| 2023-03-14 | 6.600 | 7.120 | 6.540 | 6.680 | 4.667 | 115,821 |
| 2023-03-13 | 7.410 | 7.790 | 6.510 | 6.600 | 4.611 | 116,936 |
| 2023-03-09 | 7.520 | 7.780 | 7.510 | 7.650 | 5.345 | 97,986 |
| 2023-03-08 | 7.560 | 7.700 | 7.460 | 7.520 | 5.254 | 125,146 |
| 2023-03-07 | 7.740 | 7.850 | 7.520 | 7.560 | 5.282 | 128,860 |
| 2023-03-06 | 7.720 | 7.890 | 7.690 | 7.740 | 5.408 | 182,865 |
| 2023-03-02 | 7.800 | 7.900 | 7.680 | 7.720 | 5.394 | 140,079 |
| 2023-03-01 | 7.910 | 8.130 | 7.780 | 7.800 | 5.450 | 218,953 |
| 2023-02-28 | 7.570 | 8.190 | 7.570 | 7.910 | 5.527 | 904,989 |
| 2023-02-27 | 7.440 | 7.750 | 7.440 | 7.550 | 5.275 | 313,445 |
| 2023-02-23 | 7.430 | 7.580 | 7.380 | 7.420 | 5.184 | 86,734 |
| 2023-02-22 | 7.680 | 7.750 | 7.400 | 7.430 | 5.191 | 222,695 |
| 2023-02-21 | 7.680 | 7.890 | 7.600 | 7.680 | 5.366 | 129,671 |
| 2023-02-20 | 7.740 | 7.970 | 7.600 | 7.680 | 5.366 | 168,963 |
| 2023-02-16 | 7.780 | 8.000 | 7.770 | 7.810 | 5.457 | 240,454 |
| 2023-02-15 | 7.850 | 7.890 | 7.710 | 7.780 | 5.436 | 121,037 |
| 2023-02-14 | 7.960 | 8.190 | 7.810 | 7.850 | 5.485 | 309,315 |
| 2023-02-13 | 7.500 | 8.120 | 7.440 | 7.960 | 5.562 | 608,572 |
| 2023-02-09 | 7.360 | 7.650 | 7.320 | 7.500 | 5.240 | 139,057 |
| 2023-02-08 | 7.600 | 7.740 | 7.320 | 7.360 | 5.142 | 186,541 |
| 2023-02-07 | 7.690 | 7.920 | 7.560 | 7.600 | 5.310 | 441,778 |
| 2023-02-06 | 7.690 | 7.950 | 7.610 | 7.690 | 5.373 | 149,285 |
| 2023-02-02 | 7.740 | 8.190 | 7.610 | 7.820 | 5.464 | 281,820 |
| 2023-02-01 | 7.750 | 7.860 | 7.570 | 7.740 | 5.408 | 104,404 |
| 2023-01-31 | 8.040 | 8.130 | 7.710 | 7.750 | 5.415 | 185,128 |
| 2023-01-30 | 8.260 | 8.300 | 8.010 | 8.040 | 5.618 | 211,018 |
| 2023-01-25 | 8.140 | 8.230 | 8.090 | 8.150 | 5.694 | 133,895 |
| 2023-01-24 | 8.200 | 8.380 | 8.120 | 8.140 | 5.687 | 76,802 |
| 2023-01-23 | 8.400 | 8.500 | 8.150 | 8.200 | 5.729 | 184,875 |
| 2023-01-19 | 8.130 | 8.550 | 8.130 | 8.330 | 5.820 | 813,955 |
| 2023-01-18 | 8.110 | 8.260 | 8.030 | 8.080 | 5.645 | 291,375 |
| 2023-01-17 | 7.960 | 8.190 | 7.960 | 8.110 | 5.666 | 170,257 |
| 2023-01-16 | 7.950 | 8.040 | 7.800 | 7.890 | 5.513 | 151,173 |
| 2023-01-12 | 8.100 | 8.220 | 7.950 | 8.020 | 5.604 | 152,063 |
| 2023-01-11 | 8.210 | 8.340 | 8.070 | 8.100 | 5.659 | 199,479 |
| 2023-01-10 | 8.350 | 8.350 | 8.130 | 8.210 | 5.736 | 160,420 |
| 2023-01-09 | 8.470 | 8.470 | 8.320 | 8.350 | 5.834 | 83,629 |
| 2023-01-05 | 8.520 | 8.620 | 8.430 | 8.490 | 5.932 | 148,478 |
| 2023-01-04 | 8.580 | 8.580 | 8.330 | 8.520 | 5.953 | 176,131 |
| 2023-01-03 | 8.480 | 8.690 | 8.400 | 8.600 | 6.009 | 252,918 |
| 2023-01-02 | 8.300 | 8.500 | 8.260 | 8.480 | 5.925 | 180,395 |
| 2022-12-29 | 8.340 | 8.450 | 8.250 | 8.300 | 5.799 | 98,380 |
| 2022-12-28 | 8.320 | 8.420 | 8.270 | 8.340 | 5.827 | 97,336 |
| 2022-12-27 | 8.330 | 8.480 | 8.270 | 8.320 | 5.813 | 107,875 |
| 2022-12-26 | 8.280 | 8.450 | 8.200 | 8.330 | 5.820 | 165,712 |
| 2022-12-22 | 8.540 | 8.630 | 8.370 | 8.420 | 5.883 | 178,358 |
| 2022-12-21 | 8.510 | 8.690 | 8.500 | 8.540 | 5.967 | 204,966 |
| 2022-12-20 | 8.540 | 8.680 | 8.460 | 8.510 | 5.946 | 262,996 |
| 2022-12-19 | 8.510 | 8.800 | 8.510 | 8.540 | 5.967 | 361,084 |
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.