El Obour Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	8.630	8.900	8.500	8.510	5.946	690,123
2022-12-14	8.670	8.880	8.600	8.630	6.030	354,044
2022-12-13	8.470	8.750	8.460	8.670	6.058	442,167
2022-12-12	8.750	8.760	8.350	8.470	5.918	411,616
2022-12-08	8.220	9.250	8.220	8.730	6.100	1,215,824
2022-12-07	8.380	8.430	8.170	8.220	5.743	520,577
2022-12-06	8.210	8.600	8.130	8.380	5.855	825,815
2022-12-05	8.920	8.970	7.950	8.210	5.736	2,292,901
2022-12-01	9.440	9.600	9.360	9.400	6.568	590,399
2022-11-30	9.840	10.190	9.330	9.440	6.596	765,165
2022-11-29	10.150	10.290	9.800	9.840	6.875	591,968
2022-11-28	10.490	10.630	10.120	10.150	7.092	644,618
2022-11-24	11.550	11.550	10.810	10.930	7.637	1,421,679
2022-11-23	12.540	12.850	12.000	12.070	8.433	1,053,576
2022-11-22	11.790	12.780	11.700	12.540	8.762	1,175,050
2022-11-21	11.430	11.850	11.370	11.790	8.238	665,903
2022-11-17	11.600	12.140	11.600	11.710	8.182	983,385
2022-11-16	11.090	11.750	10.800	11.550	8.070	1,152,159
2022-11-15	13.860	13.900	11.090	11.090	7.749	3,374,402
2022-11-14	13.150	14.890	13.150	13.860	9.684	690,819
2022-11-10	10.630	10.900	10.520	10.800	7.546	97,188
2022-11-09	10.230	11.200	10.230	10.630	7.427	212,940
2022-11-08	10.220	10.550	10.030	10.230	7.148	73,615
2022-11-07	10.220	10.380	10.020	10.220	7.141	7,195
2022-11-03	10.220	10.490	10.000	10.220	7.141	35,820
2022-11-02	10.520	10.880	10.190	10.220	7.141	55,530
2022-11-01	10.520	10.550	10.260	10.520	7.350	28,969
2022-10-31	10.520	10.520	10.010	10.520	7.350	18,887
2022-10-27	10.820	11.060	10.360	10.520	7.350	66,467
2022-10-26	10.820	10.990	10.510	10.820	7.560	39,498
2022-10-25	10.910	11.200	10.790	10.820	7.560	68,407
2022-10-24	11.190	11.340	10.870	10.910	7.623	73,553
2022-10-20	10.450	11.960	10.450	11.210	7.832	244,641
2022-10-19	10.110	10.590	10.000	10.170	7.106	56,094
2022-10-18	10.110	10.400	9.910	10.110	7.064	24,484
2022-10-17	10.000	10.580	10.000	10.110	7.064	45,338
2022-10-13	9.750	9.900	9.550	9.750	6.812	19,813
2022-10-12	9.750	10.190	9.120	9.750	6.812	24,788
2022-10-11	10.250	10.250	9.430	9.750	6.812	43,418
2022-10-10	10.970	10.970	10.100	10.970	7.665	19,372
2022-10-05	10.970	10.970	10.450	10.970	7.665	11,917
2022-10-04	10.970	10.970	10.530	10.970	7.665	26,112
2022-10-03	10.970	10.970	10.260	10.970	7.665	19,147
2022-09-29	11.020	11.090	10.900	10.970	7.665	43,832
2022-09-28	11.080	11.400	10.980	11.020	7.700	106,375
2022-09-27	10.900	11.360	10.900	11.080	7.742	257,256
2022-09-26	10.850	11.200	10.710	10.760	7.518	76,850
2022-09-22	9.960	11.180	9.900	10.930	7.637	234,124
2022-09-21	9.960	10.800	9.960	9.960	6.959	17,642
2022-09-20	9.960	10.700	9.960	9.960	6.959	36,636
2022-09-19	9.960	10.880	9.830	9.960	6.959	22,781
2022-09-15	11.890	11.920	11.800	11.890	8.307	33,549
2022-09-14	12.060	12.480	11.600	11.890	8.307	73,656
2022-09-13	12.060	12.220	11.910	12.060	8.426	30,935
2022-09-12	12.290	12.350	12.000	12.060	8.426	46,458
2022-09-08	12.290	12.470	12.020	12.290	8.587	18,694
2022-09-07	12.500	12.560	12.220	12.290	8.587	40,530
2022-09-06	12.440	12.970	12.300	12.500	8.734	117,186
2022-09-05	11.990	12.900	11.990	12.440	8.692	96,649
2022-09-01	12.060	12.160	11.520	11.640	8.133	44,516

← NewerPage 14 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.