Sharm Dreams Co. for Tourism Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	17.420	17.500	15.000	16.350	16.350	515,202
2023-11-16	17.410	18.150	16.840	17.500	17.500	270,730
2023-11-15	18.210	18.700	17.300	17.410	17.410	323,208
2023-11-14	18.250	19.500	18.180	18.210	18.210	714,347
2023-11-13	18.130	18.870	18.130	18.250	18.250	175,925
2023-11-09	17.850	18.370	17.100	17.260	17.260	187,693
2023-11-08	17.810	18.500	17.700	17.850	17.850	238,647
2023-11-07	18.020	18.740	17.610	17.810	17.810	201,340
2023-11-06	17.510	19.900	17.510	18.020	18.020	702,081
2023-11-02	14.360	17.230	14.310	17.230	17.230	1,686,513
2023-11-01	14.000	14.490	13.730	14.360	14.360	416,557
2023-10-31	14.200	14.650	14.000	14.000	14.000	545,016
2023-10-30	13.970	14.940	13.920	14.200	14.200	1,220,009
2023-10-26	13.890	14.580	13.300	13.640	13.640	897,185
2023-10-25	13.700	14.200	13.700	13.890	13.890	557,479
2023-10-24	13.450	13.920	13.010	13.640	13.640	973,862
2023-10-23	13.320	14.400	13.320	13.450	13.450	1,914,418
2023-10-19	12.990	13.300	12.130	12.380	12.380	966,708
2023-10-18	12.920	13.400	12.600	12.990	12.990	889,939
2023-10-17	12.990	13.390	12.610	12.920	12.920	1,100,862
2023-10-16	12.810	13.650	12.520	12.990	12.990	2,581,087
2023-10-12	12.500	12.850	12.260	12.260	12.260	2,281,149
2023-10-11	12.440	12.800	12.210	12.500	12.500	2,772,796
2023-10-10	11.200	12.950	11.200	12.440	12.440	3,484,722
2023-10-09	10.420	11.480	10.110	11.150	11.150	786,075
2023-10-04	11.760	11.990	11.300	11.410	11.410	509,488
2023-10-03	12.420	12.800	11.700	11.760	11.760	784,231
2023-10-02	13.150	13.400	12.050	12.420	12.420	756,263
2023-09-27	13.090	13.520	12.660	13.290	13.290	1,217,642
2023-09-26	13.320	13.700	13.020	13.090	13.090	829,428
2023-09-25	13.140	13.500	13.000	13.320	13.320	618,725
2023-09-21	13.190	13.820	13.190	13.380	13.380	838,940
2023-09-20	13.690	14.500	13.130	13.190	13.190	3,355,978
2023-09-19	13.620	13.900	13.200	13.690	13.690	2,156,341
2023-09-18	11.930	14.080	11.930	13.620	13.620	4,924,372
2023-09-14	11.610	11.840	11.510	11.680	11.680	1,324,810
2023-09-13	11.110	11.750	11.110	11.610	11.610	1,598,335
2023-09-12	11.260	11.570	11.050	11.070	11.070	854,538
2023-09-11	10.840	11.480	10.570	11.260	11.260	1,896,301
2023-09-07	10.530	11.000	10.460	10.880	10.880	758,476
2023-09-06	10.800	11.110	10.370	10.530	10.530	674,209
2023-09-05	10.930	11.410	10.750	10.800	10.800	1,495,372
2023-09-04	10.560	11.250	10.560	10.930	10.930	1,721,853
2023-08-31	11.400	11.600	10.820	10.950	10.950	1,706,190
2023-08-30	10.990	11.440	10.950	11.400	11.400	2,148,223
2023-08-29	11.240	11.850	10.920	10.990	10.990	2,769,338
2023-08-28	11.870	11.870	11.200	11.240	11.240	1,882,295
2023-08-24	10.160	10.550	10.100	10.320	10.320	2,167,926
2023-08-23	10.450	10.700	9.840	10.160	10.160	3,323,744
2023-08-22	9.830	10.790	9.800	10.450	10.450	4,266,354
2023-08-21	10.360	10.500	9.810	9.830	9.830	2,586,682
2023-08-17	9.060	9.950	9.060	9.800	9.800	5,326,202
2023-08-16	9.240	9.370	8.720	9.020	9.020	2,305,741
2023-08-15	9.410	10.400	9.110	9.240	9.240	7,055,701
2023-08-14	8.070	9.480	8.030	9.410	9.410	9,853,851
2023-08-10	6.740	6.800	6.580	6.590	6.590	716,533
2023-08-09	6.530	6.790	6.500	6.740	6.740	1,390,167
2023-08-08	6.500	6.600	6.490	6.530	6.530	815,221
2023-08-07	6.480	6.600	6.480	6.500	6.500	804,962
2023-08-03	6.460	6.560	6.420	6.440	6.440	881,976

← NewerPage 11 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.