El Obour Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.990 | 7.190 | 6.990 | 7.130 | 7.130 | 571,379 |
| 2024-10-21 | 6.750 | 6.930 | 6.630 | 6.880 | 6.880 | 180,906 |
| 2024-10-17 | 6.910 | 7.080 | 6.850 | 6.860 | 6.860 | 331,549 |
| 2024-10-16 | 6.850 | 7.050 | 6.850 | 6.910 | 6.910 | 165,569 |
| 2024-10-15 | 6.780 | 7.030 | 6.750 | 6.840 | 6.840 | 302,673 |
| 2024-10-14 | 6.820 | 6.920 | 6.670 | 6.780 | 6.780 | 74,687 |
| 2024-10-10 | 7.090 | 7.160 | 6.900 | 6.920 | 6.920 | 254,558 |
| 2024-10-09 | 6.960 | 7.140 | 6.900 | 7.090 | 7.090 | 657,039 |
| 2024-10-08 | 7.260 | 7.280 | 6.860 | 6.960 | 6.960 | 624,373 |
| 2024-10-07 | 7.450 | 7.490 | 7.240 | 7.260 | 7.260 | 270,693 |
| 2024-10-03 | 7.220 | 7.480 | 7.220 | 7.450 | 7.450 | 742,516 |
| 2024-10-02 | 7.250 | 7.410 | 7.020 | 7.170 | 7.170 | 889,544 |
| 2024-10-01 | 7.170 | 7.350 | 7.170 | 7.250 | 7.250 | 375,102 |
| 2024-09-30 | 7.300 | 7.300 | 6.950 | 7.170 | 7.170 | 669,579 |
| 2024-09-26 | 7.200 | 7.680 | 7.200 | 7.380 | 7.380 | 1,041,363 |
| 2024-09-25 | 7.130 | 7.240 | 7.100 | 7.160 | 7.160 | 215,967 |
| 2024-09-24 | 7.120 | 7.190 | 7.060 | 7.130 | 7.130 | 341,142 |
| 2024-09-23 | 7.210 | 7.280 | 7.100 | 7.120 | 7.120 | 340,216 |
| 2024-09-19 | 7.230 | 7.340 | 7.200 | 7.200 | 7.200 | 315,685 |
| 2024-09-18 | 7.370 | 7.440 | 7.200 | 7.230 | 7.230 | 311,969 |
| 2024-09-17 | 7.230 | 7.420 | 7.160 | 7.370 | 7.370 | 698,067 |
| 2024-09-16 | 7.380 | 7.430 | 7.220 | 7.230 | 7.230 | 320,530 |
| 2024-09-12 | 7.500 | 7.700 | 7.320 | 7.380 | 7.380 | 956,381 |
| 2024-09-11 | 7.070 | 7.640 | 7.070 | 7.500 | 7.500 | 2,946,472 |
| 2024-09-10 | 7.150 | 7.330 | 7.030 | 7.040 | 7.040 | 425,541 |
| 2024-09-09 | 7.030 | 7.380 | 7.030 | 7.150 | 7.150 | 1,278,697 |
| 2024-09-05 | 6.780 | 6.900 | 6.780 | 6.800 | 6.800 | 386,922 |
| 2024-09-04 | 6.740 | 6.900 | 6.700 | 6.710 | 6.710 | 336,479 |
| 2024-09-03 | 6.710 | 6.990 | 6.700 | 6.740 | 6.740 | 712,630 |
| 2024-09-02 | 6.920 | 7.000 | 6.660 | 6.710 | 6.710 | 1,144,258 |
| 2024-08-29 | 6.920 | 7.060 | 6.850 | 6.970 | 6.970 | 162,954 |
| 2024-08-28 | 6.890 | 6.960 | 6.860 | 6.920 | 6.920 | 134,662 |
| 2024-08-27 | 6.930 | 7.070 | 6.850 | 6.890 | 6.890 | 134,394 |
| 2024-08-26 | 7.180 | 7.270 | 6.910 | 6.930 | 6.930 | 332,071 |
| 2024-08-22 | 6.800 | 7.100 | 6.800 | 6.940 | 6.940 | 924,429 |
| 2024-08-21 | 6.640 | 6.900 | 6.550 | 6.790 | 6.790 | 553,158 |
| 2024-08-20 | 6.750 | 6.900 | 6.630 | 6.640 | 6.640 | 285,115 |
| 2024-08-19 | 6.490 | 6.840 | 6.460 | 6.750 | 6.750 | 958,000 |
| 2024-08-15 | 6.390 | 6.600 | 6.380 | 6.400 | 6.400 | 377,511 |
| 2024-08-14 | 6.480 | 6.670 | 6.370 | 6.390 | 6.390 | 316,367 |
| 2024-08-13 | 6.590 | 6.670 | 6.350 | 6.480 | 6.480 | 763,640 |
| 2024-08-12 | 6.080 | 6.900 | 6.080 | 6.590 | 6.590 | 4,451,808 |
| 2024-08-08 | 5.960 | 6.180 | 5.880 | 6.000 | 6.000 | 991,890 |
| 2024-08-07 | 5.800 | 6.100 | 5.750 | 5.960 | 5.960 | 1,129,467 |
| 2024-08-06 | 5.760 | 5.930 | 5.760 | 5.800 | 5.800 | 413,834 |
| 2024-08-05 | 6.000 | 6.000 | 5.530 | 5.720 | 5.720 | 935,950 |
| 2024-08-01 | 5.800 | 6.250 | 5.800 | 6.000 | 6.000 | 1,645,879 |
| 2024-07-31 | 5.770 | 5.800 | 5.720 | 5.750 | 5.750 | 122,115 |
| 2024-07-30 | 5.760 | 5.840 | 5.710 | 5.770 | 5.770 | 204,297 |
| 2024-07-29 | 5.770 | 5.870 | 5.740 | 5.760 | 5.760 | 332,566 |
| 2024-07-24 | 5.820 | 5.940 | 5.800 | 5.810 | 5.810 | 397,453 |
| 2024-07-23 | 5.870 | 5.980 | 5.800 | 5.820 | 5.820 | 454,166 |
| 2024-07-22 | 5.840 | 6.010 | 5.840 | 5.870 | 5.870 | 597,968 |
| 2024-07-18 | 5.650 | 5.740 | 5.650 | 5.740 | 5.740 | 382,611 |
| 2024-07-17 | 5.600 | 5.650 | 5.600 | 5.640 | 5.640 | 242,687 |
| 2024-07-16 | 5.600 | 5.640 | 5.530 | 5.590 | 5.590 | 196,084 |
| 2024-07-15 | 5.570 | 5.660 | 5.570 | 5.600 | 5.600 | 360,828 |
| 2024-07-10 | 5.630 | 5.730 | 5.540 | 5.600 | 5.600 | 1,062,528 |
| 2024-07-09 | 5.570 | 5.770 | 5.550 | 5.630 | 5.630 | 726,634 |
| 2024-07-08 | 5.470 | 5.650 | 5.470 | 5.570 | 5.570 | 715,088 |
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.