El Obour Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	14.830	14.830	13.950	14.830	10.362	2,376
2022-01-13	14.830	14.830	13.500	14.830	10.362	6,985
2022-01-12	14.830	14.830	13.000	14.830	10.362	9,169
2022-01-11	14.010	15.150	13.980	14.830	10.362	133,670
2022-01-10	14.010	14.010	13.530	14.010	9.789	7,875
2022-01-05	14.010	14.010	13.800	14.010	9.789	2,583
2022-01-04	14.010	14.010	13.790	14.010	9.789	1,801
2022-01-03	14.010	14.350	13.760	14.010	9.789	6,026
2021-12-30	14.010	14.010	13.920	14.010	9.789	3,617
2021-12-29	14.100	14.200	14.000	14.010	9.789	54,435
2021-12-28	14.100	14.470	13.850	14.100	9.852	14,466
2021-12-27	14.240	14.550	14.050	14.100	9.852	35,283
2021-12-23	14.040	14.150	13.810	14.040	9.810	24,573
2021-12-22	14.300	14.650	13.900	14.040	9.810	55,149
2021-12-21	14.700	15.000	14.050	14.300	9.991	40,036
2021-12-20	14.680	14.700	13.980	14.700	10.271	32,829
2021-12-16	14.140	15.000	14.000	14.010	9.789	224,031
2021-12-15	14.120	14.800	14.000	14.140	9.880	94,792
2021-12-14	14.260	14.600	13.500	14.120	9.866	102,874
2021-12-13	14.260	14.400	14.010	14.260	9.963	11,676
2021-12-09	14.280	14.600	14.000	14.260	9.963	74,495
2021-12-08	14.280	14.640	14.000	14.280	9.977	11,583
2021-12-07	14.280	14.650	14.000	14.280	9.977	22,123
2021-12-06	14.840	15.400	14.150	14.280	9.977	38,398
2021-12-02	15.520	16.040	14.750	15.520	10.844	23,650
2021-12-01	15.520	15.980	15.020	15.520	10.844	14,271
2021-11-30	15.520	15.890	15.050	15.520	10.844	9,667
2021-11-29	15.330	16.970	15.330	15.520	10.844	37,081
2021-11-25	14.000	14.980	14.000	14.790	10.334	42,072
2021-11-24	13.300	14.490	13.300	13.980	9.768	49,958
2021-11-23	11.180	12.980	11.180	12.870	8.992	36,470
2021-11-22	9.900	11.250	9.900	11.180	7.811	53,613
2021-11-18	9.760	10.880	9.760	9.760	6.819	19,393
2021-11-17	9.760	10.980	9.760	9.760	6.819	32,209
2021-11-16	12.200	12.280	9.760	9.760	6.819	81,793
2021-11-15	14.450	15.980	11.600	12.200	8.524	34,960
2021-11-11	12.010	12.500	10.900	12.160	8.496	38,117
2021-11-10	12.350	12.500	11.010	12.010	8.391	41,186
2021-11-09	12.250	13.750	12.250	12.350	8.629	46,725
2021-11-08	11.680	13.250	11.680	11.680	8.161	9,018
2021-11-04	14.490	14.490	13.000	14.490	10.124	5,901
2021-11-03	14.470	14.500	13.020	14.490	10.124	27,967
2021-11-02	15.000	15.000	14.300	14.470	10.110	16,238
2021-11-01	15.990	16.490	14.800	15.070	10.529	18,174
2021-10-28	17.950	18.460	15.800	16.280	11.375	214,146
2021-10-27	37.500	37.500	32.100	35.940	10.755	109,058
2021-10-26	37.640	38.790	32.100	37.640	11.264	20,468
2021-10-25	37.640	41.000	35.400	37.640	11.264	16,110
2021-10-20	37.600	38.950	36.000	37.640	11.264	277,731
2021-10-19	38.780	40.200	37.600	37.600	11.252	527,400
2021-10-18	38.780	39.400	37.400	38.780	11.605	8,408
2021-10-14	39.000	39.000	38.000	38.080	11.396	150,471

← NewerPage 17 of 17 · 1,012 trading days

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.