Sharm Dreams Co. for Tourism Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.600	6.770	6.440	6.460	6.460	1,748,184
2023-08-01	6.540	6.650	6.540	6.600	6.600	601,214
2023-07-31	6.550	6.620	6.520	6.540	6.540	490,729
2023-07-27	6.480	6.590	6.460	6.530	6.530	469,085
2023-07-26	6.520	6.600	6.440	6.480	6.480	365,219
2023-07-25	6.660	6.720	6.500	6.520	6.520	587,127
2023-07-24	6.740	6.810	6.640	6.660	6.660	679,763
2023-07-19	6.560	6.860	6.560	6.740	6.740	1,494,712
2023-07-18	6.530	6.600	6.510	6.540	6.540	601,431
2023-07-17	6.560	6.690	6.510	6.530	6.530	916,804
2023-07-13	6.430	6.560	6.420	6.460	6.460	410,234
2023-07-12	6.600	6.700	6.390	6.430	6.430	1,075,861
2023-07-11	6.550	6.750	6.540	6.600	6.600	956,295
2023-07-10	6.420	6.580	6.340	6.550	6.550	1,166,093
2023-07-06	7.320	7.460	7.040	7.060	7.060	1,896,570
2023-07-05	7.350	7.570	7.200	7.320	7.320	2,270,933
2023-07-04	6.920	7.350	6.920	7.350	7.350	3,506,547
2023-06-26	6.710	6.940	6.710	6.830	6.830	431,406
2023-06-22	7.010	7.150	6.920	6.940	6.940	1,133,293
2023-06-21	7.130	7.270	6.960	7.010	7.010	945,993
2023-06-20	7.320	7.420	7.050	7.130	7.130	1,009,508
2023-06-19	7.290	7.630	7.250	7.320	7.320	2,259,811
2023-06-15	7.250	7.580	7.150	7.230	7.230	3,499,925
2023-06-14	6.520	7.250	6.520	7.250	7.250	4,041,227
2023-06-13	6.330	6.470	6.300	6.460	6.460	396,651
2023-06-12	6.330	6.400	6.330	6.330	6.330	41,993
2023-06-08	6.410	6.450	6.320	6.360	6.360	235,281
2023-06-07	6.530	6.640	6.400	6.410	6.410	517,050
2023-06-06	6.650	6.700	6.500	6.530	6.530	490,682
2023-06-05	6.630	6.830	6.570	6.650	6.650	1,593,622
2023-06-01	6.600	6.780	6.590	6.600	6.600	999,507
2023-05-31	6.680	6.740	6.600	6.600	6.600	533,105
2023-05-30	6.720	6.780	6.660	6.680	6.680	782,131
2023-05-29	6.720	6.870	6.660	6.720	6.720	1,237,282
2023-05-25	6.490	6.570	6.450	6.490	6.490	623,402
2023-05-24	6.350	6.560	6.350	6.490	6.490	825,746
2023-05-23	6.220	6.380	6.050	6.330	6.330	172,990
2023-05-22	6.290	6.350	6.180	6.220	6.220	149,250
2023-05-18	6.060	6.280	6.000	6.230	6.230	332,987
2023-05-17	6.130	6.240	6.010	6.060	6.060	319,202
2023-05-16	6.290	6.330	6.040	6.130	6.130	309,434
2023-05-15	6.440	6.490	6.270	6.290	6.290	225,120
2023-05-11	6.410	6.480	6.350	6.370	6.370	398,435
2023-05-10	6.460	6.500	6.300	6.410	6.410	270,491
2023-05-09	6.580	6.660	6.400	6.460	6.460	343,692
2023-05-08	6.470	6.660	6.470	6.580	6.580	327,515
2023-05-03	6.350	6.430	6.300	6.370	6.370	366,710
2023-05-02	6.440	6.500	6.290	6.350	6.350	502,456
2023-05-01	6.700	6.740	6.400	6.440	6.440	449,507
2023-04-27	6.770	6.890	6.720	6.780	6.780	863,373
2023-04-26	6.560	6.800	6.500	6.770	6.770	1,107,630
2023-04-19	6.490	6.640	6.490	6.560	6.560	350,122
2023-04-18	6.450	6.550	6.410	6.490	6.490	393,174
2023-04-13	6.480	6.580	6.400	6.450	6.450	319,736
2023-04-12	6.670	6.850	6.400	6.480	6.480	700,763
2023-04-11	6.440	6.780	6.440	6.670	6.670	950,284
2023-04-10	6.310	6.460	6.260	6.400	6.400	231,874
2023-04-06	6.500	6.560	6.350	6.400	6.400	424,940
2023-04-05	6.470	6.670	6.470	6.500	6.500	833,444
2023-04-04	6.390	6.590	6.320	6.470	6.470	2,294,905

← NewerPage 12 of 17 · 1,010 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.