El Obour Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 9.310 | 9.380 | 9.000 | 9.310 | 6.505 | 77,784 |
| 2022-05-09 | 8.880 | 9.370 | 8.660 | 9.310 | 6.505 | 55,146 |
| 2022-04-28 | 9.020 | 9.300 | 8.800 | 9.020 | 6.302 | 32,668 |
| 2022-04-27 | 9.020 | 9.150 | 8.610 | 9.020 | 6.302 | 19,265 |
| 2022-04-26 | 9.190 | 9.350 | 8.990 | 9.020 | 6.302 | 163,814 |
| 2022-04-21 | 8.780 | 9.740 | 8.780 | 9.190 | 6.421 | 148,024 |
| 2022-04-20 | 8.230 | 8.900 | 8.230 | 8.230 | 5.750 | 36,571 |
| 2022-04-19 | 8.000 | 8.590 | 8.000 | 8.230 | 5.750 | 58,083 |
| 2022-04-18 | 7.990 | 8.000 | 7.500 | 7.990 | 5.583 | 20,717 |
| 2022-04-14 | 9.020 | 9.020 | 8.330 | 9.020 | 6.302 | 23,923 |
| 2022-04-13 | 9.300 | 9.300 | 8.800 | 9.020 | 6.302 | 66,785 |
| 2022-04-12 | 9.320 | 9.320 | 8.170 | 9.320 | 6.512 | 2,719 |
| 2022-04-11 | 9.320 | 9.320 | 7.910 | 9.320 | 6.512 | 14,456 |
| 2022-04-07 | 9.320 | 9.320 | 8.660 | 9.320 | 6.512 | 13,369 |
| 2022-04-06 | 9.320 | 9.320 | 8.850 | 9.320 | 6.512 | 26,213 |
| 2022-04-05 | 9.320 | 9.320 | 9.000 | 9.320 | 6.512 | 19,608 |
| 2022-04-04 | 9.320 | 9.320 | 9.030 | 9.320 | 6.512 | 17,654 |
| 2022-03-31 | 8.890 | 9.400 | 8.710 | 9.320 | 6.512 | 94,601 |
| 2022-03-30 | 9.070 | 9.390 | 8.710 | 8.890 | 6.211 | 104,491 |
| 2022-03-29 | 8.810 | 9.200 | 8.600 | 9.070 | 6.337 | 116,242 |
| 2022-03-28 | 8.620 | 9.490 | 8.510 | 8.810 | 6.156 | 251,658 |
| 2022-03-24 | 8.120 | 8.190 | 7.910 | 7.930 | 5.541 | 59,964 |
| 2022-03-23 | 8.120 | 8.120 | 7.850 | 8.120 | 5.673 | 28,035 |
| 2022-03-22 | 8.140 | 8.390 | 8.050 | 8.120 | 5.673 | 70,158 |
| 2022-03-21 | 7.950 | 8.400 | 7.810 | 8.140 | 5.687 | 111,094 |
| 2022-03-17 | 7.950 | 8.100 | 7.650 | 7.950 | 5.555 | 47,978 |
| 2022-03-16 | 7.790 | 7.980 | 7.270 | 7.950 | 5.555 | 84,382 |
| 2022-03-15 | 7.790 | 7.790 | 7.070 | 7.790 | 5.443 | 12,123 |
| 2022-03-14 | 7.790 | 7.790 | 7.260 | 7.790 | 5.443 | 31,463 |
| 2022-03-10 | 7.790 | 7.790 | 7.560 | 7.790 | 5.443 | 4,473 |
| 2022-03-09 | 7.790 | 7.980 | 7.610 | 7.790 | 5.443 | 20,895 |
| 2022-03-08 | 7.980 | 8.000 | 7.510 | 7.790 | 5.443 | 63,943 |
| 2022-03-07 | 8.150 | 8.230 | 7.810 | 7.980 | 5.576 | 122,064 |
| 2022-03-03 | 8.060 | 8.280 | 8.060 | 8.150 | 5.694 | 80,723 |
| 2022-03-02 | 7.990 | 8.220 | 7.950 | 8.010 | 5.597 | 58,495 |
| 2022-03-01 | 7.840 | 8.250 | 7.800 | 7.990 | 5.583 | 142,935 |
| 2022-02-28 | 8.040 | 8.040 | 7.730 | 7.840 | 5.478 | 69,235 |
| 2022-02-24 | 7.700 | 7.700 | 7.010 | 7.140 | 4.989 | 209,438 |
| 2022-02-23 | 8.470 | 8.750 | 8.470 | 8.580 | 5.995 | 53,600 |
| 2022-02-22 | 8.590 | 8.590 | 8.300 | 8.400 | 5.869 | 63,118 |
| 2022-02-21 | 8.750 | 8.980 | 8.650 | 8.750 | 6.114 | 41,830 |
| 2022-02-17 | 8.730 | 8.850 | 8.520 | 8.700 | 6.079 | 73,223 |
| 2022-02-16 | 8.630 | 9.040 | 8.630 | 8.730 | 6.100 | 108,112 |
| 2022-02-15 | 8.130 | 8.800 | 8.000 | 8.590 | 6.002 | 190,893 |
| 2022-02-14 | 8.200 | 8.550 | 7.660 | 8.130 | 5.680 | 138,412 |
| 2022-02-10 | 9.490 | 9.500 | 8.900 | 9.130 | 6.379 | 179,148 |
| 2022-02-09 | 9.890 | 10.100 | 9.360 | 9.490 | 6.631 | 175,753 |
| 2022-02-08 | 10.300 | 10.300 | 8.390 | 9.890 | 6.910 | 927,454 |
| 2022-02-07 | 10.480 | 10.480 | 10.480 | 10.480 | 7.322 | 287,836 |
| 2022-02-03 | 13.300 | 13.300 | 12.810 | 13.090 | 9.146 | 47,911 |
| 2022-02-02 | 14.000 | 14.000 | 13.120 | 14.000 | 9.782 | 20,118 |
| 2022-02-01 | 14.000 | 14.000 | 13.050 | 14.000 | 9.782 | 7,656 |
| 2022-01-31 | 14.000 | 14.000 | 12.600 | 14.000 | 9.782 | 3,957 |
| 2022-01-26 | 14.000 | 14.000 | 13.500 | 14.000 | 9.782 | 4,888 |
| 2022-01-25 | 14.000 | 14.000 | 13.380 | 14.000 | 9.782 | 1,693 |
| 2022-01-24 | 14.000 | 14.000 | 13.380 | 14.000 | 9.782 | 857 |
| 2022-01-20 | 14.000 | 14.750 | 13.850 | 14.000 | 9.782 | 97,875 |
| 2022-01-19 | 14.000 | 14.350 | 13.510 | 14.000 | 9.782 | 1,417 |
| 2022-01-18 | 14.010 | 14.010 | 13.700 | 14.000 | 9.782 | 34,977 |
| 2022-01-17 | 14.830 | 14.830 | 13.950 | 14.830 | 10.362 | 2,376 |
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.