Sharm Dreams Co. for Tourism Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	18.440	18.440	17.060	17.550	17.550	303,396
2024-03-05	19.290	19.900	18.450	18.490	18.490	259,219
2024-03-04	18.640	19.400	18.640	19.290	19.290	1,141,311
2024-02-29	18.290	18.800	18.000	18.420	18.420	173,165
2024-02-28	19.660	20.170	18.200	18.290	18.290	258,800
2024-02-27	19.550	20.750	19.510	19.660	19.660	271,819
2024-02-26	19.700	20.250	19.250	19.550	19.550	1,213,028
2024-02-22	21.260	21.990	20.710	21.000	21.000	489,837
2024-02-21	21.250	21.960	21.090	21.260	21.260	345,426
2024-02-20	21.700	22.220	21.010	21.250	21.250	574,065
2024-02-19	21.840	22.380	21.550	21.700	21.700	485,545
2024-02-15	22.880	23.490	22.620	22.710	22.710	527,283
2024-02-14	22.880	23.280	22.600	22.880	22.880	329,292
2024-02-13	22.810	23.960	22.750	22.880	22.880	597,897
2024-02-12	23.490	23.500	22.000	22.810	22.810	820,165
2024-02-08	22.410	24.200	22.110	23.610	23.610	1,393,092
2024-02-07	21.930	23.240	21.930	22.410	22.410	1,875,415
2024-02-06	21.800	22.320	20.260	20.300	20.300	580,404
2024-02-05	21.310	23.490	21.030	21.800	21.800	1,345,924
2024-02-01	17.800	19.870	17.620	19.300	19.300	543,848
2024-01-31	18.090	20.960	17.520	17.800	17.800	1,387,792
2024-01-30	17.940	18.750	17.000	18.090	18.090	5,128,239
2024-01-29	18.650	18.830	17.260	17.940	17.940	91,829
2024-01-24	19.310	19.430	18.600	18.680	18.680	86,927
2024-01-23	19.240	19.390	18.900	19.310	19.310	444,864
2024-01-22	18.530	19.440	18.530	19.240	19.240	3,052,528
2024-01-18	18.120	18.480	17.900	18.290	18.290	372,575
2024-01-17	18.420	18.670	17.410	18.120	18.120	1,385,441
2024-01-16	19.550	19.950	18.380	18.420	18.420	602,147
2024-01-15	20.000	20.790	19.400	19.550	19.550	354,743
2024-01-11	19.820	20.500	19.500	19.540	19.540	156,612
2024-01-10	19.220	20.450	19.060	19.820	19.820	423,479
2024-01-09	18.490	19.700	18.490	19.220	19.220	631,104
2024-01-08	18.610	19.000	18.250	18.320	18.320	149,122
2024-01-04	19.000	19.480	18.560	18.610	18.610	250,208
2024-01-03	19.130	19.420	18.820	19.000	19.000	186,886
2024-01-02	18.800	19.500	18.800	19.130	19.130	350,972
2023-12-28	18.280	18.850	18.280	18.430	18.430	228,594
2023-12-27	17.210	18.480	17.010	18.010	18.010	245,257
2023-12-26	17.510	17.900	17.000	17.210	17.210	84,523
2023-12-25	17.740	17.900	17.500	17.510	17.510	90,454
2023-12-21	18.180	18.690	17.900	18.220	18.220	254,041
2023-12-20	18.220	18.880	17.900	18.180	18.180	618,032
2023-12-19	18.400	18.800	17.750	18.220	18.220	371,484
2023-12-18	17.460	18.470	17.460	18.400	18.400	496,027
2023-12-14	17.630	18.470	17.630	17.680	17.680	344,479
2023-12-13	16.960	17.790	16.810	17.620	17.620	145,417
2023-12-12	16.780	17.480	16.500	16.960	16.960	242,234
2023-12-11	17.800	17.800	16.300	16.780	16.780	347,663
2023-12-07	18.920	19.190	17.800	18.660	18.660	222,015
2023-12-06	19.990	20.700	18.100	18.920	18.920	667,071
2023-12-05	19.330	20.600	19.120	19.990	19.990	907,882
2023-12-04	18.950	20.200	18.750	19.330	19.330	559,371
2023-11-30	17.100	19.840	17.100	19.520	19.520	1,667,621
2023-11-29	16.950	17.500	16.800	17.020	17.020	508,034
2023-11-28	17.210	17.500	16.600	16.950	16.950	888,457
2023-11-27	17.500	18.230	17.200	17.210	17.210	1,161,715
2023-11-23	16.880	17.110	16.260	16.420	16.420	175,006
2023-11-22	16.790	17.220	16.600	16.880	16.880	151,316
2023-11-21	16.350	17.500	15.750	16.790	16.790	688,306

← NewerPage 10 of 17 · 1,008 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.