Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 8.490 | 8.660 | 8.290 | 8.320 | 8.320 | 1,292,107 |
| 2022-12-14 | 8.440 | 8.740 | 8.440 | 8.490 | 8.490 | 1,738,878 |
| 2022-12-13 | 8.470 | 8.610 | 8.370 | 8.410 | 8.410 | 1,639,601 |
| 2022-12-12 | 8.400 | 8.720 | 8.360 | 8.470 | 8.470 | 2,121,947 |
| 2022-12-08 | 8.230 | 8.370 | 8.180 | 8.280 | 8.280 | 1,863,184 |
| 2022-12-07 | 7.800 | 8.260 | 7.800 | 8.230 | 8.230 | 2,230,467 |
| 2022-12-06 | 7.620 | 7.870 | 7.620 | 7.730 | 7.730 | 674,422 |
| 2022-12-05 | 7.840 | 7.960 | 7.530 | 7.620 | 7.620 | 1,054,206 |
| 2022-12-01 | 7.850 | 8.080 | 7.850 | 7.880 | 7.880 | 596,516 |
| 2022-11-30 | 7.910 | 8.100 | 7.800 | 7.830 | 7.830 | 914,068 |
| 2022-11-29 | 7.950 | 8.060 | 7.850 | 7.910 | 7.910 | 745,842 |
| 2022-11-28 | 8.130 | 8.320 | 7.930 | 7.950 | 7.950 | 1,492,355 |
| 2022-11-24 | 7.900 | 8.080 | 7.900 | 7.990 | 7.990 | 1,140,227 |
| 2022-11-23 | 8.010 | 8.200 | 7.810 | 7.900 | 7.900 | 1,761,884 |
| 2022-11-22 | 7.930 | 8.160 | 7.920 | 8.010 | 8.010 | 1,241,766 |
| 2022-11-21 | 8.000 | 8.240 | 7.760 | 7.930 | 7.930 | 2,689,952 |
| 2022-11-17 | 7.520 | 7.640 | 7.450 | 7.480 | 7.480 | 2,555,187 |
| 2022-11-16 | 7.210 | 7.590 | 7.200 | 7.520 | 7.520 | 1,772,394 |
| 2022-11-15 | 7.370 | 7.400 | 7.190 | 7.210 | 7.210 | 945,606 |
| 2022-11-14 | 7.650 | 7.650 | 7.150 | 7.370 | 7.370 | 1,303,495 |
| 2022-11-10 | 7.110 | 7.260 | 7.000 | 7.130 | 7.130 | 1,104,445 |
| 2022-11-09 | 7.480 | 7.580 | 7.060 | 7.110 | 7.110 | 1,571,642 |
| 2022-11-08 | 7.480 | 7.920 | 7.430 | 7.480 | 7.480 | 1,571,633 |
| 2022-11-07 | 7.350 | 7.620 | 7.310 | 7.480 | 7.480 | 1,019,127 |
| 2022-11-03 | 7.760 | 7.930 | 7.670 | 7.700 | 7.700 | 599,306 |
| 2022-11-02 | 8.020 | 8.180 | 7.710 | 7.760 | 7.760 | 1,245,241 |
| 2022-11-01 | 7.970 | 8.250 | 7.950 | 8.020 | 8.020 | 827,659 |
| 2022-10-31 | 7.830 | 8.090 | 7.580 | 7.970 | 7.970 | 967,676 |
| 2022-10-27 | 8.140 | 8.480 | 8.030 | 8.090 | 8.090 | 924,609 |
| 2022-10-26 | 8.130 | 8.340 | 8.090 | 8.140 | 8.140 | 1,323,750 |
| 2022-10-25 | 8.410 | 8.550 | 8.050 | 8.130 | 8.130 | 1,433,522 |
| 2022-10-24 | 8.460 | 8.700 | 8.320 | 8.410 | 8.410 | 3,492,354 |
| 2022-10-20 | 8.050 | 8.280 | 8.010 | 8.130 | 8.130 | 865,842 |
| 2022-10-19 | 8.220 | 8.410 | 8.000 | 8.050 | 8.050 | 2,177,650 |
| 2022-10-18 | 8.510 | 8.660 | 8.050 | 8.220 | 8.220 | 2,817,518 |
| 2022-10-17 | 8.840 | 8.900 | 8.450 | 8.510 | 8.510 | 2,544,317 |
| 2022-10-13 | 7.280 | 8.200 | 7.250 | 8.200 | 8.200 | 1,989,116 |
| 2022-10-12 | 7.640 | 7.800 | 7.220 | 7.280 | 7.280 | 951,791 |
| 2022-10-11 | 8.020 | 8.200 | 7.600 | 7.640 | 7.640 | 949,492 |
| 2022-10-10 | 8.180 | 8.370 | 7.890 | 8.020 | 8.020 | 1,012,307 |
| 2022-10-05 | 8.340 | 8.400 | 8.170 | 8.300 | 8.300 | 1,023,762 |
| 2022-10-04 | 8.300 | 8.550 | 8.300 | 8.340 | 8.340 | 647,611 |
| 2022-10-03 | 8.450 | 8.620 | 8.100 | 8.280 | 8.280 | 1,224,676 |
| 2022-09-29 | 8.920 | 9.060 | 8.810 | 8.880 | 8.880 | 1,217,084 |
| 2022-09-28 | 9.110 | 9.350 | 8.870 | 8.920 | 8.920 | 2,712,473 |
| 2022-09-27 | 8.590 | 9.210 | 8.590 | 9.110 | 9.110 | 5,140,099 |
| 2022-09-26 | 8.290 | 8.500 | 8.290 | 8.410 | 8.410 | 1,535,256 |
| 2022-09-22 | 8.360 | 8.460 | 8.170 | 8.300 | 8.300 | 948,328 |
| 2022-09-21 | 8.560 | 8.680 | 8.320 | 8.360 | 8.360 | 1,107,145 |
| 2022-09-20 | 8.500 | 8.800 | 8.150 | 8.560 | 8.560 | 3,400,181 |
| 2022-09-19 | 7.850 | 8.600 | 7.750 | 8.500 | 8.500 | 2,338,610 |
| 2022-09-15 | 9.160 | 9.460 | 9.160 | 9.200 | 9.200 | 2,620,522 |
| 2022-09-14 | 9.400 | 9.400 | 9.100 | 9.140 | 9.140 | 1,702,137 |
| 2022-09-13 | 9.320 | 9.650 | 9.100 | 9.510 | 9.510 | 1,743,328 |
| 2022-09-12 | 9.300 | 9.830 | 9.230 | 9.320 | 9.320 | 2,752,743 |
| 2022-09-08 | 10.160 | 10.270 | 9.630 | 9.720 | 9.720 | 2,120,972 |
| 2022-09-07 | 10.320 | 10.490 | 9.920 | 10.160 | 10.160 | 1,691,037 |
| 2022-09-06 | 10.490 | 10.810 | 10.260 | 10.320 | 10.320 | 3,097,697 |
| 2022-09-05 | 10.020 | 10.490 | 9.830 | 10.490 | 10.490 | 3,776,003 |
| 2022-09-01 | 10.600 | 10.770 | 9.600 | 9.770 | 9.770 | 3,686,485 |
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.