Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 10.460 | 10.840 | 10.110 | 10.600 | 10.600 | 3,035,896 |
| 2022-08-30 | 10.600 | 11.010 | 10.330 | 10.460 | 10.460 | 2,537,497 |
| 2022-08-29 | 11.390 | 11.970 | 10.370 | 10.600 | 10.600 | 6,260,532 |
| 2022-08-25 | 11.220 | 12.090 | 11.220 | 11.950 | 11.950 | 6,705,696 |
| 2022-08-24 | 10.140 | 11.440 | 10.140 | 11.080 | 11.080 | 6,130,779 |
| 2022-08-23 | 10.120 | 10.550 | 10.100 | 10.130 | 10.130 | 2,746,814 |
| 2022-08-22 | 10.140 | 10.400 | 9.900 | 10.120 | 10.120 | 3,604,249 |
| 2022-08-18 | 10.110 | 10.400 | 9.930 | 10.010 | 10.010 | 1,061,024 |
| 2022-08-17 | 10.290 | 10.750 | 9.900 | 10.110 | 10.110 | 2,228,010 |
| 2022-08-16 | 10.000 | 10.580 | 10.000 | 10.290 | 10.290 | 2,537,876 |
| 2022-08-15 | 9.970 | 10.300 | 9.200 | 9.760 | 9.760 | 2,858,031 |
| 2022-08-11 | 8.690 | 10.080 | 8.690 | 9.960 | 9.960 | 5,435,547 |
| 2022-08-10 | 8.730 | 9.120 | 8.550 | 8.610 | 8.610 | 1,653,164 |
| 2022-08-09 | 8.400 | 9.290 | 8.350 | 8.730 | 8.730 | 4,308,497 |
| 2022-08-08 | 8.130 | 8.700 | 8.130 | 8.400 | 8.400 | 2,633,062 |
| 2022-08-04 | 7.400 | 7.610 | 7.400 | 7.560 | 7.560 | 1,220,688 |
| 2022-08-03 | 7.470 | 7.670 | 7.320 | 7.350 | 7.350 | 1,051,208 |
| 2022-08-02 | 7.310 | 7.560 | 7.240 | 7.470 | 7.470 | 665,899 |
| 2022-08-01 | 7.550 | 7.670 | 7.210 | 7.310 | 7.310 | 627,431 |
| 2022-07-28 | 7.390 | 7.550 | 7.120 | 7.490 | 7.490 | 1,097,803 |
| 2022-07-27 | 7.580 | 7.700 | 7.350 | 7.390 | 7.390 | 1,377,846 |
| 2022-07-26 | 7.520 | 7.750 | 7.500 | 7.580 | 7.580 | 1,160,577 |
| 2022-07-25 | 7.560 | 7.720 | 7.500 | 7.520 | 7.520 | 719,424 |
| 2022-07-21 | 7.330 | 7.980 | 7.330 | 7.910 | 7.910 | 1,500,357 |
| 2022-07-20 | 7.170 | 7.460 | 7.170 | 7.300 | 7.300 | 2,226,577 |
| 2022-07-19 | 6.640 | 7.200 | 6.600 | 7.080 | 7.080 | 2,198,407 |
| 2022-07-18 | 6.310 | 6.700 | 6.310 | 6.640 | 6.640 | 1,295,104 |
| 2022-07-07 | 5.740 | 5.990 | 5.740 | 5.870 | 5.870 | 681,591 |
| 2022-07-06 | 5.570 | 5.760 | 5.480 | 5.700 | 5.700 | 430,114 |
| 2022-07-05 | 5.560 | 5.860 | 5.500 | 5.570 | 5.570 | 786,349 |
| 2022-07-04 | 5.960 | 6.000 | 5.430 | 5.560 | 5.560 | 542,720 |
| 2022-06-29 | 6.200 | 6.430 | 6.160 | 6.300 | 6.300 | 443,154 |
| 2022-06-28 | 6.590 | 6.740 | 5.950 | 6.200 | 6.200 | 964,521 |
| 2022-06-27 | 7.130 | 7.240 | 6.500 | 6.590 | 6.590 | 1,095,819 |
| 2022-06-23 | 7.330 | 7.400 | 7.140 | 7.200 | 7.200 | 303,606 |
| 2022-06-22 | 7.220 | 7.390 | 7.200 | 7.330 | 7.330 | 291,478 |
| 2022-06-21 | 7.190 | 7.390 | 7.190 | 7.220 | 7.220 | 176,949 |
| 2022-06-20 | 7.390 | 7.480 | 7.100 | 7.160 | 7.160 | 508,264 |
| 2022-06-16 | 7.650 | 7.770 | 7.430 | 7.480 | 7.480 | 485,647 |
| 2022-06-15 | 7.600 | 7.900 | 7.550 | 7.650 | 7.650 | 843,443 |
| 2022-06-14 | 7.300 | 7.630 | 7.260 | 7.600 | 7.600 | 657,524 |
| 2022-06-13 | 7.510 | 7.590 | 7.250 | 7.300 | 7.300 | 246,175 |
| 2022-06-09 | 7.670 | 7.800 | 7.540 | 7.560 | 7.560 | 629,371 |
| 2022-06-08 | 7.520 | 7.790 | 7.520 | 7.670 | 7.670 | 945,604 |
| 2022-06-07 | 7.150 | 7.490 | 7.150 | 7.420 | 7.420 | 1,336,913 |
| 2022-06-06 | 7.080 | 7.190 | 7.080 | 7.110 | 7.110 | 273,099 |
| 2022-06-02 | 7.040 | 7.140 | 6.900 | 7.040 | 7.040 | 578,939 |
| 2022-06-01 | 7.140 | 7.350 | 7.000 | 7.040 | 7.040 | 518,183 |
| 2022-05-31 | 7.100 | 7.300 | 7.100 | 7.140 | 7.140 | 300,885 |
| 2022-05-30 | 7.040 | 7.320 | 7.000 | 7.090 | 7.090 | 532,630 |
| 2022-05-26 | 7.680 | 7.800 | 7.400 | 7.450 | 7.450 | 487,439 |
| 2022-05-25 | 8.090 | 8.150 | 7.600 | 7.680 | 7.680 | 638,801 |
| 2022-05-24 | 8.210 | 8.390 | 8.030 | 8.090 | 8.090 | 895,798 |
| 2022-05-23 | 8.180 | 8.400 | 8.180 | 8.210 | 8.210 | 897,629 |
| 2022-05-19 | 8.290 | 8.290 | 8.040 | 8.080 | 8.080 | 1,009,398 |
| 2022-05-18 | 8.010 | 8.400 | 7.950 | 8.310 | 8.310 | 1,854,952 |
| 2022-05-17 | 8.050 | 8.190 | 7.920 | 8.010 | 8.010 | 566,286 |
| 2022-05-16 | 8.120 | 8.200 | 7.900 | 8.050 | 8.050 | 662,884 |
| 2022-05-12 | 8.410 | 8.490 | 7.910 | 8.240 | 8.240 | 1,729,515 |
| 2022-05-11 | 8.590 | 8.750 | 8.310 | 8.410 | 8.410 | 1,484,552 |
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.