El Obour Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 5.600 | 5.670 | 5.500 | 5.510 | 5.510 | 800,900 |
| 2024-07-03 | 5.850 | 5.850 | 5.460 | 5.600 | 5.600 | 2,969,141 |
| 2024-07-02 | 6.150 | 6.200 | 5.830 | 5.880 | 5.880 | 289,429 |
| 2024-07-01 | 6.060 | 6.200 | 6.000 | 6.150 | 6.150 | 144,701 |
| 2024-06-27 | 6.080 | 6.160 | 5.960 | 6.060 | 6.060 | 53,215 |
| 2024-06-26 | 6.240 | 6.300 | 6.040 | 6.080 | 6.080 | 182,268 |
| 2024-06-24 | 5.630 | 5.970 | 5.630 | 5.900 | 5.900 | 105,970 |
| 2024-06-13 | 5.630 | 5.740 | 5.600 | 5.630 | 5.630 | 29,295 |
| 2024-06-12 | 5.510 | 5.800 | 5.410 | 5.630 | 5.630 | 61,180 |
| 2024-06-11 | 5.530 | 5.600 | 5.490 | 5.510 | 5.510 | 64,498 |
| 2024-06-10 | 5.550 | 5.590 | 5.450 | 5.530 | 5.530 | 144,630 |
| 2024-06-06 | 5.550 | 5.550 | 5.400 | 5.550 | 5.550 | 27,797 |
| 2024-06-05 | 5.590 | 5.700 | 5.460 | 5.550 | 5.550 | 79,695 |
| 2024-06-04 | 5.790 | 5.810 | 5.510 | 5.590 | 5.590 | 98,434 |
| 2024-06-03 | 5.790 | 5.820 | 5.600 | 5.790 | 5.790 | 50,713 |
| 2024-05-30 | 5.860 | 6.080 | 5.710 | 5.790 | 5.790 | 87,028 |
| 2024-05-29 | 5.710 | 6.040 | 5.700 | 5.860 | 5.860 | 188,600 |
| 2024-05-28 | 5.700 | 5.790 | 5.620 | 5.710 | 5.710 | 112,724 |
| 2024-05-27 | 5.760 | 5.880 | 5.560 | 5.700 | 5.700 | 144,160 |
| 2024-05-23 | 5.750 | 5.750 | 5.530 | 5.750 | 5.750 | 30,000 |
| 2024-05-22 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 26,335 |
| 2024-05-21 | 5.750 | 5.840 | 5.620 | 5.750 | 5.750 | 36,549 |
| 2024-05-20 | 5.750 | 5.930 | 5.660 | 5.750 | 5.750 | 40,048 |
| 2024-05-16 | 5.460 | 5.750 | 5.460 | 5.660 | 5.660 | 82,402 |
| 2024-05-15 | 5.440 | 5.480 | 5.250 | 5.300 | 5.300 | 75,100 |
| 2024-05-14 | 5.590 | 5.590 | 5.280 | 5.440 | 5.440 | 136,113 |
| 2024-05-13 | 5.640 | 5.640 | 5.280 | 5.640 | 5.640 | 43,571 |
| 2024-05-09 | 5.640 | 5.640 | 5.470 | 5.640 | 5.640 | 2,250 |
| 2024-05-08 | 5.640 | 5.900 | 5.440 | 5.640 | 5.640 | 28,977 |
| 2024-05-07 | 5.640 | 6.200 | 5.520 | 5.640 | 5.640 | 29,745 |
| 2024-05-02 | 5.640 | 5.780 | 5.560 | 5.640 | 5.640 | 34,940 |
| 2024-05-01 | 5.560 | 5.660 | 5.250 | 5.640 | 5.640 | 91,080 |
| 2024-04-30 | 5.530 | 5.850 | 5.340 | 5.560 | 5.560 | 66,216 |
| 2024-04-29 | 5.530 | 5.930 | 5.170 | 5.530 | 5.530 | 35,683 |
| 2024-04-24 | 6.030 | 6.140 | 4.830 | 5.550 | 5.550 | 64,745 |
| 2024-04-23 | 6.030 | 6.190 | 5.960 | 6.030 | 6.030 | 50,306 |
| 2024-04-22 | 6.270 | 6.270 | 5.990 | 6.030 | 6.030 | 124,698 |
| 2024-04-18 | 6.640 | 6.730 | 6.200 | 6.270 | 6.270 | 291,306 |
| 2024-04-17 | 6.170 | 6.690 | 6.170 | 6.640 | 6.640 | 402,169 |
| 2024-04-16 | 6.160 | 6.250 | 6.050 | 6.150 | 6.150 | 112,403 |
| 2024-04-15 | 6.110 | 6.250 | 6.090 | 6.160 | 6.160 | 65,290 |
| 2024-04-08 | 6.230 | 6.260 | 6.020 | 6.110 | 6.110 | 71,674 |
| 2024-04-04 | 6.010 | 6.200 | 6.010 | 6.140 | 6.140 | 125,013 |
| 2024-04-03 | 6.160 | 6.160 | 5.950 | 6.000 | 6.000 | 67,505 |
| 2024-04-02 | 6.260 | 6.260 | 6.090 | 6.180 | 6.180 | 211,818 |
| 2024-04-01 | 6.190 | 6.350 | 6.140 | 6.260 | 6.260 | 126,811 |
| 2024-03-28 | 6.350 | 6.400 | 6.150 | 6.300 | 6.300 | 110,653 |
| 2024-03-27 | 6.250 | 6.620 | 6.250 | 6.350 | 6.350 | 328,556 |
| 2024-03-26 | 6.420 | 6.450 | 6.220 | 6.250 | 6.250 | 301,162 |
| 2024-03-25 | 6.690 | 6.790 | 6.000 | 6.420 | 6.420 | 334,595 |
| 2024-03-21 | 6.200 | 7.000 | 6.200 | 6.730 | 6.730 | 243,036 |
| 2024-03-20 | 5.950 | 6.300 | 5.950 | 6.130 | 6.130 | 93,312 |
| 2024-03-19 | 6.020 | 6.020 | 5.760 | 5.910 | 5.910 | 62,740 |
| 2024-03-18 | 6.230 | 6.350 | 5.850 | 6.030 | 6.030 | 164,539 |
| 2024-03-14 | 5.910 | 6.180 | 5.910 | 6.120 | 6.120 | 58,012 |
| 2024-03-13 | 6.330 | 6.490 | 5.700 | 5.860 | 5.860 | 225,699 |
| 2024-03-12 | 6.500 | 6.500 | 6.280 | 6.330 | 6.330 | 211,437 |
| 2024-03-11 | 6.650 | 6.880 | 6.500 | 6.500 | 6.500 | 235,521 |
| 2024-03-07 | 6.930 | 7.040 | 6.650 | 6.760 | 6.760 | 99,779 |
| 2024-03-06 | 7.120 | 7.300 | 6.520 | 6.930 | 6.930 | 275,863 |
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.