El Obour Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.500	36.400	35.210	35.270	35.270	1,663,901
2026-07-21	35.320	36.060	35.290	35.300	35.300	818,722
2026-07-20	36.250	36.480	35.250	35.800	35.800	785,184
2026-07-19	36.000	36.980	35.810	36.190	36.190	720,730
2026-07-16	36.500	36.990	36.000	36.000	36.000	793,642
2026-07-15	36.000	36.790	35.760	36.000	36.000	557,068
2026-07-14	36.450	36.450	35.700	35.700	35.700	489,266
2026-07-13	36.990	37.180	36.300	36.450	36.450	541,542
2026-07-12	36.100	38.400	36.100	36.900	36.900	1,633,834
2026-07-09	35.490	37.400	35.170	35.970	35.970	2,170,220
2026-07-08	35.980	36.950	35.010	35.200	35.200	1,062,961
2026-07-07	37.500	37.690	35.800	35.980	35.980	862,687
2026-07-06	38.010	38.900	37.060	37.380	37.380	860,225
2026-07-05	35.000	39.270	35.000	38.010	38.010	3,832,520
2026-07-01	32.840	36.990	32.840	35.000	35.000	2,287,936
2026-06-30	32.190	33.700	32.190	32.840	32.840	573,092
2026-06-29	31.670	32.980	31.500	32.190	32.190	326,204
2026-06-28	33.550	34.380	31.500	31.670	31.670	261,539
2026-06-25	34.390	34.990	33.550	33.550	33.550	257,057
2026-06-24	34.170	35.000	34.170	34.390	34.390	127,266
2026-06-23	34.790	35.300	34.100	34.170	34.170	305,340
2026-06-22	35.350	35.900	34.410	34.790	34.790	479,357
2026-06-21	35.930	36.300	35.200	35.350	35.350	276,435
2026-06-17	36.120	36.400	35.510	35.930	35.930	268,070
2026-06-16	36.800	36.990	36.070	36.120	36.120	239,542
2026-06-15	36.150	37.250	36.100	36.800	36.800	660,965
2026-06-14	34.210	37.200	34.210	36.150	36.150	990,866
2026-06-11	34.900	35.250	33.900	34.210	34.210	311,520
2026-06-10	36.280	37.040	34.250	34.900	34.900	895,818
2026-06-09	34.310	36.370	34.250	36.280	36.280	680,992
2026-06-08	34.510	34.840	33.630	34.310	34.310	213,450
2026-06-07	34.710	34.900	34.200	34.510	34.510	164,622
2026-06-04	35.120	35.500	34.680	34.710	34.710	489,337
2026-06-03	35.710	36.200	35.050	35.120	35.120	328,966
2026-06-02	34.850	36.700	34.850	35.710	35.710	726,929
2026-06-01	34.840	35.600	34.530	34.850	34.850	242,806
2026-05-25	35.930	36.440	34.710	34.840	34.840	437,450
2026-05-24	35.610	36.500	35.610	35.930	35.930	144,361
2026-05-21	35.510	36.230	35.510	35.610	35.610	63,712
2026-05-20	36.440	36.700	35.500	35.510	35.510	117,406
2026-05-19	36.250	37.330	36.250	36.440	36.440	137,721
2026-05-18	37.170	37.750	36.100	36.250	36.250	178,803
2026-05-17	38.310	38.690	37.000	37.170	37.170	262,869
2026-05-14	38.540	39.070	38.100	38.310	38.310	339,927
2026-05-13	38.500	39.400	38.200	38.540	38.540	359,857
2026-05-12	39.500	39.500	38.400	38.500	38.500	272,186
2026-05-11	39.550	39.770	39.030	39.500	39.500	219,288
2026-05-10	38.640	39.980	38.640	39.550	39.550	522,837
2026-05-06	38.290	39.300	38.290	38.640	38.640	287,888
2026-05-05	38.500	38.850	38.020	38.290	38.290	210,055
2026-05-04	39.490	40.840	38.330	38.500	38.500	1,041,745
2026-05-03	37.130	39.990	37.130	39.490	39.490	1,231,344
2026-04-30	37.730	38.150	37.130	37.130	37.130	240,059
2026-04-29	38.010	38.320	37.700	37.730	37.730	166,352
2026-04-28	38.370	38.770	38.000	38.010	38.010	291,240
2026-04-27	38.120	39.500	38.120	38.370	38.370	412,866
2026-04-26	37.740	38.910	37.740	38.120	38.120	345,624
2026-04-23	37.750	38.270	37.510	37.740	37.740	205,516
2026-04-22	37.800	38.490	37.510	37.750	37.750	235,129
2026-04-21	37.020	39.940	36.790	37.800	37.800	929,224

← NewerPage 2 of 3 · 121 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.