El Obour Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 18.220 | 18.590 | 18.030 | 18.200 | 18.200 | 808,599 |
| 2025-09-25 | 16.880 | 17.570 | 16.850 | 17.350 | 17.350 | 1,483,049 |
| 2025-09-24 | 16.910 | 17.300 | 16.660 | 16.880 | 16.880 | 765,796 |
| 2025-09-23 | 17.500 | 17.980 | 16.700 | 16.910 | 16.910 | 2,909,394 |
| 2025-09-22 | 15.730 | 17.500 | 15.730 | 17.500 | 17.500 | 4,050,600 |
| 2025-09-18 | 15.820 | 18.510 | 15.820 | 16.120 | 16.120 | 8,906,654 |
| 2025-09-17 | 14.590 | 15.700 | 14.210 | 15.430 | 15.430 | 470,806 |
| 2025-09-16 | 15.140 | 15.140 | 14.430 | 14.590 | 14.590 | 351,741 |
| 2025-09-15 | 15.470 | 15.640 | 15.120 | 15.160 | 15.160 | 156,297 |
| 2025-09-11 | 16.020 | 16.460 | 15.750 | 16.000 | 16.000 | 410,382 |
| 2025-09-10 | 16.600 | 16.900 | 16.000 | 16.020 | 16.020 | 617,577 |
| 2025-09-09 | 16.870 | 17.000 | 16.500 | 16.600 | 16.600 | 430,646 |
| 2025-09-08 | 16.810 | 17.600 | 16.810 | 16.870 | 16.870 | 707,396 |
| 2025-09-03 | 17.300 | 17.600 | 17.060 | 17.170 | 17.170 | 386,807 |
| 2025-09-02 | 17.130 | 17.770 | 17.000 | 17.300 | 17.300 | 844,433 |
| 2025-09-01 | 16.410 | 17.590 | 16.230 | 17.130 | 17.130 | 1,810,997 |
| 2025-08-28 | 16.500 | 16.900 | 16.420 | 16.660 | 16.660 | 786,210 |
| 2025-08-27 | 15.510 | 16.800 | 15.400 | 16.500 | 16.500 | 1,485,082 |
| 2025-08-26 | 15.500 | 15.860 | 15.100 | 15.510 | 15.510 | 656,582 |
| 2025-08-25 | 15.770 | 16.000 | 15.270 | 15.500 | 15.500 | 1,492,753 |
| 2025-08-21 | 15.260 | 16.000 | 15.260 | 15.920 | 15.920 | 1,238,829 |
| 2025-08-20 | 14.640 | 15.500 | 14.500 | 15.260 | 15.260 | 1,738,803 |
| 2025-08-19 | 13.900 | 14.800 | 13.600 | 14.640 | 14.640 | 2,259,488 |
| 2025-08-18 | 12.400 | 13.900 | 12.400 | 13.900 | 13.900 | 2,584,335 |
| 2025-08-14 | 12.850 | 13.040 | 12.750 | 12.870 | 12.870 | 593,758 |
| 2025-08-13 | 12.420 | 12.890 | 12.350 | 12.850 | 12.850 | 1,256,114 |
| 2025-08-12 | 12.000 | 12.440 | 11.930 | 12.420 | 12.420 | 1,273,617 |
| 2025-08-11 | 11.500 | 12.000 | 11.370 | 12.000 | 12.000 | 1,693,478 |
| 2025-08-07 | 11.370 | 11.480 | 11.210 | 11.410 | 11.410 | 1,322,712 |
| 2025-08-06 | 10.720 | 11.370 | 10.690 | 11.370 | 11.370 | 2,669,635 |
| 2025-08-05 | 10.830 | 10.940 | 10.700 | 10.720 | 10.720 | 670,864 |
| 2025-08-04 | 10.700 | 10.990 | 10.700 | 10.830 | 10.830 | 941,177 |
| 2025-07-31 | 9.940 | 10.280 | 9.910 | 10.260 | 10.260 | 280,698 |
| 2025-07-30 | 10.100 | 10.300 | 9.920 | 9.940 | 9.940 | 305,767 |
| 2025-07-29 | 10.010 | 10.180 | 9.950 | 10.100 | 10.100 | 295,199 |
| 2025-07-28 | 10.250 | 10.330 | 9.990 | 10.010 | 10.010 | 381,567 |
| 2025-07-23 | 10.250 | 10.500 | 10.160 | 10.320 | 10.320 | 390,986 |
| 2025-07-22 | 10.460 | 10.570 | 10.130 | 10.250 | 10.250 | 470,562 |
| 2025-07-21 | 10.520 | 10.770 | 10.420 | 10.460 | 10.460 | 522,291 |
| 2025-07-17 | 10.430 | 11.090 | 10.430 | 10.610 | 10.610 | 1,931,295 |
| 2025-07-16 | 10.560 | 10.700 | 10.350 | 10.420 | 10.420 | 1,064,110 |
| 2025-07-15 | 10.800 | 11.100 | 10.500 | 10.560 | 10.560 | 1,710,463 |
| 2025-07-14 | 10.000 | 11.010 | 10.000 | 10.800 | 10.800 | 3,159,655 |
| 2025-07-10 | 9.960 | 10.160 | 9.960 | 10.070 | 10.070 | 373,014 |
| 2025-07-09 | 10.030 | 10.160 | 9.910 | 9.930 | 9.930 | 280,474 |
| 2025-07-07 | 10.120 | 10.240 | 9.860 | 10.030 | 10.030 | 1,139,499 |
| 2025-07-02 | 9.990 | 10.400 | 9.990 | 10.220 | 10.220 | 1,108,882 |
| 2025-07-01 | 9.730 | 10.110 | 9.730 | 9.910 | 9.910 | 560,911 |
| 2025-06-30 | 9.880 | 10.090 | 9.710 | 9.710 | 9.710 | 813,412 |
| 2025-06-25 | 9.620 | 9.750 | 9.620 | 9.690 | 9.690 | 588,682 |
| 2025-06-24 | 9.460 | 9.800 | 9.460 | 9.610 | 9.610 | 963,416 |
| 2025-06-23 | 9.200 | 9.650 | 9.100 | 9.300 | 9.300 | 1,403,775 |
| 2025-06-19 | 9.060 | 9.220 | 8.670 | 8.730 | 8.730 | 271,959 |
| 2025-06-18 | 9.040 | 9.250 | 8.740 | 9.060 | 9.060 | 417,051 |
| 2025-06-17 | 9.600 | 9.810 | 9.010 | 9.040 | 9.040 | 510,340 |
| 2025-06-16 | 9.740 | 9.980 | 9.410 | 9.600 | 9.600 | 485,245 |
| 2025-06-12 | 11.020 | 11.020 | 10.550 | 10.580 | 10.580 | 549,406 |
| 2025-06-11 | 10.810 | 11.300 | 10.770 | 11.020 | 11.020 | 802,466 |
| 2025-06-10 | 10.870 | 11.110 | 10.750 | 10.810 | 10.810 | 679,307 |
| 2025-06-04 | 10.500 | 11.200 | 10.500 | 10.870 | 10.870 | 1,311,357 |
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.