El Obour Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 11.660 | 12.480 | 11.410 | 12.060 | 8.426 | 138,534 |
| 2022-08-30 | 11.940 | 12.150 | 11.600 | 11.660 | 8.147 | 75,229 |
| 2022-08-29 | 12.260 | 12.440 | 11.840 | 11.940 | 8.342 | 68,397 |
| 2022-08-25 | 12.230 | 12.750 | 12.180 | 12.460 | 8.706 | 60,868 |
| 2022-08-24 | 12.100 | 12.900 | 12.000 | 12.230 | 8.545 | 102,467 |
| 2022-08-23 | 12.230 | 12.450 | 12.040 | 12.100 | 8.454 | 65,136 |
| 2022-08-22 | 12.600 | 12.900 | 12.000 | 12.230 | 8.545 | 45,766 |
| 2022-08-18 | 11.540 | 13.000 | 11.340 | 12.910 | 9.020 | 119,451 |
| 2022-08-17 | 12.130 | 12.390 | 11.500 | 11.540 | 8.063 | 96,741 |
| 2022-08-16 | 12.350 | 12.680 | 12.100 | 12.130 | 8.475 | 110,674 |
| 2022-08-15 | 13.070 | 13.080 | 12.070 | 12.350 | 8.629 | 209,966 |
| 2022-08-11 | 12.930 | 13.950 | 12.800 | 13.210 | 9.230 | 329,074 |
| 2022-08-10 | 12.790 | 14.940 | 12.300 | 12.930 | 9.034 | 425,665 |
| 2022-08-09 | 11.220 | 12.790 | 11.220 | 12.790 | 8.936 | 188,989 |
| 2022-08-08 | 9.600 | 10.660 | 9.600 | 10.660 | 7.448 | 145,645 |
| 2022-08-04 | 8.890 | 9.100 | 8.830 | 8.890 | 6.211 | 16,967 |
| 2022-08-03 | 8.620 | 9.000 | 8.200 | 8.890 | 6.211 | 58,724 |
| 2022-08-02 | 8.620 | 8.620 | 8.100 | 8.620 | 6.023 | 7,156 |
| 2022-08-01 | 8.620 | 8.620 | 8.130 | 8.620 | 6.023 | 8,921 |
| 2022-07-28 | 8.620 | 8.620 | 8.050 | 8.620 | 6.023 | 5,653 |
| 2022-07-27 | 8.620 | 8.770 | 7.950 | 8.620 | 6.023 | 36,518 |
| 2022-07-26 | 8.620 | 8.620 | 8.000 | 8.620 | 6.023 | 2,505 |
| 2022-07-25 | 8.620 | 8.620 | 7.850 | 8.620 | 6.023 | 3,220 |
| 2022-07-21 | 8.620 | 8.620 | 7.940 | 8.620 | 6.023 | 3,479 |
| 2022-07-20 | 8.620 | 8.620 | 7.500 | 8.620 | 6.023 | 6,588 |
| 2022-07-19 | 8.620 | 8.620 | 7.380 | 8.620 | 6.023 | 5,326 |
| 2022-07-18 | 8.620 | 8.620 | 7.500 | 8.620 | 6.023 | 962 |
| 2022-07-07 | 8.620 | 8.620 | 7.530 | 8.620 | 6.023 | 7,415 |
| 2022-07-06 | 8.620 | 8.620 | 7.300 | 8.620 | 6.023 | 842 |
| 2022-07-05 | 8.620 | 8.620 | 7.510 | 8.620 | 6.023 | 5,002 |
| 2022-07-04 | 8.620 | 8.620 | 7.400 | 8.620 | 6.023 | 16,113 |
| 2022-06-29 | 8.620 | 8.620 | 7.800 | 8.620 | 6.023 | 3,727 |
| 2022-06-28 | 8.620 | 8.620 | 7.660 | 8.620 | 6.023 | 17,338 |
| 2022-06-27 | 8.620 | 8.620 | 7.870 | 8.620 | 6.023 | 17,480 |
| 2022-06-23 | 8.620 | 8.620 | 8.160 | 8.620 | 6.023 | 4,951 |
| 2022-06-22 | 8.620 | 8.620 | 8.160 | 8.620 | 6.023 | 9,100 |
| 2022-06-21 | 8.620 | 8.690 | 8.410 | 8.620 | 6.023 | 2,576 |
| 2022-06-20 | 8.620 | 8.620 | 8.400 | 8.620 | 6.023 | 358 |
| 2022-06-16 | 8.620 | 9.040 | 8.620 | 8.620 | 6.023 | 43,972 |
| 2022-06-15 | 8.620 | 8.900 | 8.400 | 8.620 | 6.023 | 21,632 |
| 2022-06-14 | 8.620 | 8.620 | 8.110 | 8.620 | 6.023 | 27,892 |
| 2022-06-13 | 8.620 | 8.770 | 8.250 | 8.620 | 6.023 | 11,761 |
| 2022-06-09 | 8.620 | 9.000 | 8.620 | 8.620 | 6.023 | 7,729 |
| 2022-06-08 | 8.620 | 9.050 | 8.620 | 8.620 | 6.023 | 26,392 |
| 2022-06-07 | 8.620 | 8.650 | 8.310 | 8.620 | 6.023 | 7,586 |
| 2022-06-06 | 8.620 | 8.620 | 8.250 | 8.620 | 6.023 | 30,719 |
| 2022-06-02 | 8.620 | 8.620 | 8.250 | 8.620 | 6.023 | 2,877 |
| 2022-06-01 | 8.620 | 8.620 | 8.460 | 8.620 | 6.023 | 5,589 |
| 2022-05-31 | 8.620 | 8.620 | 8.500 | 8.620 | 6.023 | 7,372 |
| 2022-05-30 | 8.620 | 8.850 | 8.410 | 8.620 | 6.023 | 15,515 |
| 2022-05-26 | 8.750 | 8.850 | 8.300 | 8.620 | 6.023 | 67,519 |
| 2022-05-25 | 8.750 | 8.750 | 8.110 | 8.750 | 6.114 | 14,148 |
| 2022-05-24 | 8.750 | 8.990 | 8.700 | 8.750 | 6.114 | 4,991 |
| 2022-05-23 | 8.750 | 8.860 | 8.700 | 8.750 | 6.114 | 14,493 |
| 2022-05-19 | 9.490 | 9.490 | 9.000 | 9.490 | 6.631 | 18,629 |
| 2022-05-18 | 9.490 | 9.490 | 9.020 | 9.490 | 6.631 | 10,503 |
| 2022-05-17 | 9.490 | 9.490 | 9.160 | 9.490 | 6.631 | 16,638 |
| 2022-05-16 | 9.490 | 9.490 | 9.200 | 9.490 | 6.631 | 3,721 |
| 2022-05-12 | 9.780 | 9.850 | 9.010 | 9.300 | 6.498 | 54,482 |
| 2022-05-11 | 9.310 | 9.840 | 9.200 | 9.780 | 6.833 | 62,906 |
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.