El Obour Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 10.520 | 10.620 | 10.410 | 10.450 | 10.450 | 275,366 |
| 2025-06-02 | 10.690 | 10.750 | 10.480 | 10.520 | 10.520 | 422,097 |
| 2025-05-29 | 10.860 | 10.900 | 10.510 | 10.630 | 10.630 | 527,561 |
| 2025-05-28 | 11.180 | 11.380 | 10.800 | 10.860 | 10.860 | 621,091 |
| 2025-05-27 | 11.320 | 11.480 | 11.100 | 11.180 | 11.180 | 691,000 |
| 2025-05-26 | 10.630 | 11.500 | 10.630 | 11.320 | 11.320 | 2,292,544 |
| 2025-05-22 | 10.610 | 10.850 | 10.540 | 10.600 | 10.600 | 565,508 |
| 2025-05-21 | 10.760 | 10.850 | 10.530 | 10.610 | 10.610 | 370,751 |
| 2025-05-20 | 10.530 | 10.860 | 10.300 | 10.760 | 10.760 | 973,214 |
| 2025-05-19 | 10.850 | 10.850 | 10.440 | 10.530 | 10.530 | 741,880 |
| 2025-05-15 | 11.280 | 11.600 | 11.210 | 11.300 | 11.300 | 608,280 |
| 2025-05-14 | 11.400 | 11.520 | 11.150 | 11.280 | 11.280 | 775,927 |
| 2025-05-13 | 11.650 | 11.890 | 11.330 | 11.400 | 11.400 | 1,273,556 |
| 2025-05-12 | 10.850 | 11.790 | 10.850 | 11.650 | 11.650 | 3,864,440 |
| 2025-05-08 | 11.320 | 11.430 | 11.030 | 11.100 | 11.100 | 1,139,954 |
| 2025-05-07 | 11.610 | 11.850 | 11.130 | 11.320 | 11.320 | 1,379,643 |
| 2025-05-06 | 11.750 | 12.200 | 11.580 | 11.610 | 11.610 | 2,110,534 |
| 2025-05-05 | 12.200 | 12.370 | 11.710 | 11.750 | 11.750 | 1,515,328 |
| 2025-04-30 | 12.770 | 12.880 | 12.500 | 12.510 | 12.510 | 1,112,449 |
| 2025-04-29 | 12.880 | 13.250 | 12.660 | 12.770 | 12.770 | 838,890 |
| 2025-04-28 | 12.760 | 13.790 | 12.760 | 12.880 | 12.880 | 2,430,749 |
| 2025-04-23 | 12.940 | 13.720 | 12.940 | 13.280 | 13.280 | 2,237,082 |
| 2025-04-22 | 13.060 | 13.370 | 12.720 | 12.880 | 12.880 | 1,076,531 |
| 2025-04-17 | 13.700 | 13.870 | 13.000 | 13.060 | 13.060 | 2,786,994 |
| 2025-04-16 | 13.990 | 14.160 | 13.350 | 13.700 | 13.700 | 3,708,355 |
| 2025-04-15 | 12.470 | 13.990 | 12.130 | 13.990 | 13.990 | 3,681,837 |
| 2025-04-14 | 12.510 | 12.830 | 12.340 | 12.470 | 12.470 | 1,848,420 |
| 2025-04-10 | 12.420 | 13.300 | 12.420 | 12.810 | 12.810 | 5,779,436 |
| 2025-04-09 | 11.710 | 12.800 | 11.530 | 11.870 | 11.870 | 4,294,937 |
| 2025-04-08 | 11.990 | 12.450 | 11.620 | 11.710 | 11.710 | 2,673,473 |
| 2025-04-07 | 10.650 | 12.050 | 10.560 | 11.990 | 11.990 | 4,177,829 |
| 2025-04-03 | 10.850 | 11.790 | 10.680 | 11.330 | 11.330 | 3,928,592 |
| 2025-03-27 | 11.400 | 11.700 | 10.800 | 10.850 | 10.850 | 2,907,660 |
| 2025-03-26 | 11.250 | 11.890 | 10.530 | 11.400 | 11.400 | 3,198,470 |
| 2025-03-25 | 11.070 | 12.400 | 11.070 | 11.250 | 11.250 | 4,587,370 |
| 2025-03-24 | 9.150 | 10.800 | 9.150 | 10.800 | 10.800 | 4,996,542 |
| 2025-03-20 | 8.430 | 8.550 | 8.350 | 8.490 | 8.490 | 599,954 |
| 2025-03-19 | 7.990 | 8.690 | 7.990 | 8.430 | 8.430 | 1,582,062 |
| 2025-03-18 | 7.760 | 7.920 | 7.760 | 7.790 | 7.790 | 426,895 |
| 2025-03-17 | 8.000 | 8.100 | 7.670 | 7.720 | 7.720 | 712,391 |
| 2025-03-13 | 7.600 | 7.800 | 7.600 | 7.600 | 7.600 | 32,288 |
| 2025-03-12 | 7.700 | 7.740 | 7.510 | 7.600 | 7.600 | 124,267 |
| 2025-03-11 | 7.710 | 7.770 | 7.500 | 7.700 | 7.700 | 125,968 |
| 2025-03-10 | 7.790 | 7.880 | 7.630 | 7.710 | 7.710 | 55,310 |
| 2025-03-06 | 7.770 | 7.910 | 7.720 | 7.740 | 7.740 | 161,687 |
| 2025-03-05 | 7.810 | 7.990 | 7.710 | 7.770 | 7.770 | 112,218 |
| 2025-03-04 | 7.860 | 7.900 | 7.770 | 7.810 | 7.810 | 110,433 |
| 2025-03-03 | 8.010 | 8.050 | 7.800 | 7.860 | 7.860 | 124,927 |
| 2025-02-27 | 7.410 | 7.680 | 7.400 | 7.590 | 7.590 | 143,117 |
| 2025-02-26 | 7.380 | 7.510 | 7.380 | 7.410 | 7.410 | 136,209 |
| 2025-02-25 | 7.440 | 7.500 | 7.360 | 7.380 | 7.380 | 62,741 |
| 2025-02-24 | 7.490 | 7.510 | 7.420 | 7.440 | 7.440 | 73,957 |
| 2025-02-20 | 7.520 | 7.580 | 7.450 | 7.520 | 7.520 | 24,852 |
| 2025-02-19 | 7.520 | 7.640 | 7.400 | 7.520 | 7.520 | 178,893 |
| 2025-02-18 | 7.440 | 7.640 | 7.180 | 7.520 | 7.520 | 70,228 |
| 2025-02-17 | 7.500 | 7.530 | 7.410 | 7.440 | 7.440 | 76,039 |
| 2025-02-13 | 7.380 | 7.450 | 7.380 | 7.420 | 7.420 | 243,685 |
| 2025-02-12 | 7.570 | 7.570 | 7.300 | 7.370 | 7.370 | 204,321 |
| 2025-02-11 | 7.780 | 7.870 | 7.500 | 7.610 | 7.610 | 182,703 |
| 2025-02-10 | 7.800 | 7.940 | 7.750 | 7.780 | 7.780 | 72,459 |
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.