Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 6.360 | 6.570 | 6.350 | 6.390 | 6.390 | 817,005 |
| 2023-03-30 | 6.390 | 6.440 | 6.110 | 6.240 | 6.240 | 228,642 |
| 2023-03-29 | 6.450 | 6.570 | 6.250 | 6.390 | 6.390 | 264,505 |
| 2023-03-28 | 6.520 | 6.750 | 6.300 | 6.450 | 6.450 | 581,639 |
| 2023-03-27 | 6.940 | 7.050 | 6.460 | 6.520 | 6.520 | 738,816 |
| 2023-03-23 | 6.170 | 6.450 | 6.100 | 6.390 | 6.390 | 925,404 |
| 2023-03-22 | 5.880 | 6.400 | 5.650 | 6.170 | 6.170 | 1,684,013 |
| 2023-03-21 | 5.680 | 5.960 | 5.680 | 5.880 | 5.880 | 981,303 |
| 2023-03-20 | 5.410 | 5.770 | 5.250 | 5.600 | 5.600 | 866,696 |
| 2023-03-16 | 5.250 | 5.370 | 4.700 | 5.260 | 5.260 | 1,059,928 |
| 2023-03-15 | 6.250 | 6.470 | 5.000 | 5.250 | 5.250 | 905,299 |
| 2023-03-14 | 6.120 | 6.300 | 6.000 | 6.250 | 6.250 | 524,242 |
| 2023-03-13 | 7.020 | 7.100 | 6.010 | 6.120 | 6.120 | 671,973 |
| 2023-03-09 | 7.110 | 7.360 | 7.100 | 7.330 | 7.330 | 717,381 |
| 2023-03-08 | 7.210 | 7.250 | 7.040 | 7.110 | 7.110 | 423,667 |
| 2023-03-07 | 7.440 | 7.490 | 7.180 | 7.210 | 7.210 | 483,570 |
| 2023-03-06 | 7.390 | 7.580 | 7.360 | 7.440 | 7.440 | 604,380 |
| 2023-03-02 | 7.580 | 7.650 | 7.410 | 7.440 | 7.440 | 534,037 |
| 2023-03-01 | 7.630 | 7.820 | 7.520 | 7.580 | 7.580 | 1,421,714 |
| 2023-02-28 | 7.460 | 7.740 | 7.410 | 7.630 | 7.630 | 1,576,066 |
| 2023-02-27 | 7.470 | 7.580 | 7.350 | 7.460 | 7.460 | 610,250 |
| 2023-02-23 | 7.540 | 7.660 | 7.440 | 7.480 | 7.480 | 1,530,645 |
| 2023-02-22 | 7.730 | 7.960 | 7.460 | 7.540 | 7.540 | 2,083,794 |
| 2023-02-21 | 7.200 | 7.780 | 7.200 | 7.730 | 7.730 | 2,650,731 |
| 2023-02-20 | 7.240 | 7.490 | 7.140 | 7.170 | 7.170 | 1,180,576 |
| 2023-02-16 | 7.480 | 7.600 | 7.350 | 7.380 | 7.380 | 558,597 |
| 2023-02-15 | 7.540 | 7.700 | 7.420 | 7.480 | 7.480 | 1,115,430 |
| 2023-02-14 | 7.450 | 7.650 | 7.450 | 7.540 | 7.540 | 1,507,037 |
| 2023-02-13 | 7.250 | 7.540 | 7.250 | 7.370 | 7.370 | 2,781,504 |
| 2023-02-09 | 7.010 | 7.150 | 7.000 | 7.120 | 7.120 | 692,535 |
| 2023-02-08 | 7.210 | 7.310 | 6.900 | 7.010 | 7.010 | 1,374,544 |
| 2023-02-07 | 7.000 | 7.300 | 7.000 | 7.210 | 7.210 | 1,211,628 |
| 2023-02-06 | 7.000 | 7.260 | 6.830 | 6.930 | 6.930 | 1,656,280 |
| 2023-02-02 | 7.700 | 7.890 | 6.230 | 7.480 | 7.480 | 500,336 |
| 2023-02-01 | 7.780 | 7.920 | 7.650 | 7.700 | 7.700 | 256,256 |
| 2023-01-31 | 7.980 | 8.040 | 7.650 | 7.780 | 7.780 | 638,679 |
| 2023-01-30 | 8.500 | 8.640 | 7.870 | 7.980 | 7.980 | 989,982 |
| 2023-01-25 | 8.250 | 8.600 | 8.250 | 8.430 | 8.430 | 1,784,575 |
| 2023-01-24 | 8.200 | 8.310 | 8.090 | 8.160 | 8.160 | 668,014 |
| 2023-01-23 | 8.200 | 8.580 | 8.110 | 8.200 | 8.200 | 1,362,738 |
| 2023-01-19 | 8.380 | 8.530 | 8.170 | 8.200 | 8.200 | 1,159,716 |
| 2023-01-18 | 8.220 | 8.680 | 8.220 | 8.380 | 8.380 | 3,085,696 |
| 2023-01-17 | 7.600 | 8.200 | 7.600 | 8.100 | 8.100 | 2,191,739 |
| 2023-01-16 | 7.200 | 7.440 | 7.200 | 7.370 | 7.370 | 209,608 |
| 2023-01-12 | 7.440 | 7.480 | 7.300 | 7.350 | 7.350 | 153,633 |
| 2023-01-11 | 7.380 | 7.700 | 7.380 | 7.440 | 7.440 | 660,718 |
| 2023-01-10 | 7.670 | 7.780 | 7.350 | 7.380 | 7.380 | 348,472 |
| 2023-01-09 | 7.810 | 7.930 | 7.630 | 7.670 | 7.670 | 778,908 |
| 2023-01-05 | 7.860 | 8.000 | 7.790 | 7.810 | 7.810 | 398,006 |
| 2023-01-04 | 7.990 | 8.130 | 7.650 | 7.860 | 7.860 | 746,342 |
| 2023-01-03 | 7.800 | 8.060 | 7.800 | 7.990 | 7.990 | 708,943 |
| 2023-01-02 | 7.630 | 7.770 | 7.630 | 7.740 | 7.740 | 359,622 |
| 2022-12-29 | 7.630 | 7.750 | 7.530 | 7.560 | 7.560 | 659,934 |
| 2022-12-28 | 7.550 | 7.750 | 7.550 | 7.630 | 7.630 | 600,879 |
| 2022-12-27 | 7.480 | 7.690 | 7.410 | 7.470 | 7.470 | 411,094 |
| 2022-12-26 | 7.340 | 7.550 | 7.330 | 7.480 | 7.480 | 284,663 |
| 2022-12-22 | 7.790 | 7.880 | 7.560 | 7.620 | 7.620 | 430,142 |
| 2022-12-21 | 7.890 | 8.000 | 7.740 | 7.790 | 7.790 | 703,968 |
| 2022-12-20 | 7.920 | 8.100 | 7.830 | 7.890 | 7.890 | 794,920 |
| 2022-12-19 | 8.020 | 8.100 | 7.820 | 7.920 | 7.920 | 707,402 |
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.