El Obour Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7.750 | 7.840 | 7.700 | 7.720 | 7.720 | 98,589 |
| 2025-02-05 | 7.740 | 7.870 | 7.660 | 7.750 | 7.750 | 115,822 |
| 2025-02-04 | 7.710 | 7.900 | 7.700 | 7.740 | 7.740 | 124,819 |
| 2025-02-03 | 7.900 | 7.970 | 7.670 | 7.710 | 7.710 | 254,430 |
| 2025-01-30 | 8.030 | 8.200 | 7.900 | 7.940 | 7.940 | 253,640 |
| 2025-01-29 | 8.020 | 8.220 | 8.020 | 8.030 | 8.030 | 265,585 |
| 2025-01-28 | 8.090 | 8.200 | 8.000 | 8.020 | 8.020 | 429,973 |
| 2025-01-27 | 8.420 | 8.550 | 8.050 | 8.090 | 8.090 | 273,670 |
| 2025-01-23 | 8.200 | 8.290 | 8.160 | 8.260 | 8.260 | 289,864 |
| 2025-01-22 | 8.300 | 9.960 | 8.120 | 8.200 | 8.200 | 387,295 |
| 2025-01-21 | 8.010 | 8.600 | 8.010 | 8.300 | 8.300 | 670,318 |
| 2025-01-20 | 8.040 | 8.150 | 7.850 | 8.000 | 8.000 | 438,109 |
| 2025-01-16 | 7.880 | 8.100 | 7.840 | 7.980 | 7.980 | 174,242 |
| 2025-01-15 | 7.800 | 8.250 | 7.800 | 7.880 | 7.880 | 296,814 |
| 2025-01-14 | 8.220 | 8.500 | 7.660 | 7.800 | 7.800 | 715,185 |
| 2025-01-13 | 8.500 | 8.650 | 8.090 | 8.220 | 8.220 | 284,513 |
| 2025-01-09 | 8.690 | 8.800 | 8.550 | 8.600 | 8.600 | 138,594 |
| 2025-01-08 | 8.840 | 8.900 | 8.630 | 8.690 | 8.690 | 108,747 |
| 2025-01-06 | 8.730 | 8.910 | 8.720 | 8.840 | 8.840 | 171,819 |
| 2025-01-02 | 8.780 | 8.970 | 8.780 | 8.840 | 8.840 | 144,322 |
| 2024-12-31 | 8.710 | 8.940 | 8.620 | 8.750 | 8.750 | 203,296 |
| 2024-12-30 | 8.790 | 8.790 | 8.500 | 8.710 | 8.710 | 506,807 |
| 2024-12-26 | 9.070 | 9.160 | 8.950 | 9.100 | 9.100 | 352,680 |
| 2024-12-25 | 9.090 | 9.710 | 9.050 | 9.070 | 9.070 | 360,236 |
| 2024-12-24 | 9.160 | 9.230 | 9.030 | 9.090 | 9.090 | 264,069 |
| 2024-12-23 | 9.460 | 9.580 | 9.120 | 9.160 | 9.160 | 491,886 |
| 2024-12-19 | 9.080 | 9.370 | 8.930 | 9.340 | 9.340 | 388,975 |
| 2024-12-18 | 9.300 | 9.490 | 9.040 | 9.080 | 9.080 | 386,744 |
| 2024-12-17 | 9.400 | 9.580 | 9.180 | 9.300 | 9.300 | 776,987 |
| 2024-12-16 | 9.440 | 9.600 | 9.250 | 9.400 | 9.400 | 668,892 |
| 2024-12-12 | 9.020 | 9.400 | 8.960 | 9.380 | 9.380 | 548,665 |
| 2024-12-11 | 9.110 | 9.250 | 8.920 | 9.020 | 9.020 | 213,619 |
| 2024-12-10 | 9.560 | 9.560 | 8.950 | 9.110 | 9.110 | 423,420 |
| 2024-12-09 | 9.310 | 9.780 | 9.310 | 9.560 | 9.560 | 970,681 |
| 2024-12-05 | 8.750 | 9.400 | 8.750 | 9.400 | 9.400 | 802,541 |
| 2024-12-04 | 8.750 | 9.100 | 8.700 | 8.720 | 8.720 | 396,972 |
| 2024-12-03 | 8.810 | 9.050 | 8.740 | 8.750 | 8.750 | 296,635 |
| 2024-12-02 | 8.690 | 9.350 | 8.600 | 8.810 | 8.810 | 1,145,951 |
| 2024-11-28 | 8.630 | 8.630 | 8.250 | 8.410 | 8.410 | 343,155 |
| 2024-11-27 | 8.790 | 8.980 | 8.540 | 8.640 | 8.640 | 633,413 |
| 2024-11-26 | 9.070 | 9.100 | 8.760 | 8.790 | 8.790 | 922,993 |
| 2024-11-25 | 8.700 | 9.130 | 8.650 | 9.070 | 9.070 | 942,824 |
| 2024-11-21 | 9.290 | 9.440 | 8.890 | 8.930 | 8.930 | 1,086,439 |
| 2024-11-20 | 8.980 | 9.300 | 8.800 | 9.290 | 9.290 | 1,443,453 |
| 2024-11-19 | 8.920 | 9.230 | 8.750 | 8.980 | 8.980 | 1,275,335 |
| 2024-11-18 | 9.340 | 9.440 | 8.910 | 8.920 | 8.920 | 2,321,409 |
| 2024-11-14 | 7.980 | 8.700 | 7.920 | 8.550 | 8.550 | 3,436,133 |
| 2024-11-13 | 7.820 | 8.110 | 7.780 | 7.980 | 7.980 | 1,479,475 |
| 2024-11-12 | 7.740 | 8.280 | 7.560 | 7.820 | 7.820 | 3,240,940 |
| 2024-11-11 | 7.500 | 7.930 | 7.500 | 7.740 | 7.740 | 2,310,223 |
| 2024-11-07 | 7.110 | 7.200 | 7.060 | 7.120 | 7.120 | 115,419 |
| 2024-11-06 | 7.090 | 7.170 | 7.090 | 7.110 | 7.110 | 99,896 |
| 2024-11-05 | 7.200 | 7.210 | 7.050 | 7.070 | 7.070 | 237,892 |
| 2024-11-04 | 7.200 | 7.270 | 7.130 | 7.200 | 7.200 | 348,231 |
| 2024-10-31 | 7.080 | 7.230 | 7.080 | 7.180 | 7.180 | 241,351 |
| 2024-10-30 | 7.260 | 7.300 | 7.030 | 7.050 | 7.050 | 397,845 |
| 2024-10-29 | 7.070 | 7.300 | 7.050 | 7.260 | 7.260 | 419,810 |
| 2024-10-28 | 7.150 | 7.240 | 7.050 | 7.070 | 7.070 | 164,104 |
| 2024-10-24 | 7.280 | 7.320 | 7.080 | 7.120 | 7.120 | 375,201 |
| 2024-10-23 | 7.150 | 7.390 | 7.150 | 7.280 | 7.280 | 741,897 |
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.