Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 8.170 | 8.590 | 7.940 | 8.590 | 8.590 | 2,066,961 |
| 2022-05-09 | 8.500 | 8.600 | 8.040 | 8.170 | 8.170 | 1,079,371 |
| 2022-04-28 | 8.510 | 8.790 | 8.510 | 8.600 | 8.600 | 1,191,031 |
| 2022-04-27 | 7.720 | 8.400 | 7.600 | 8.300 | 8.300 | 2,151,864 |
| 2022-04-26 | 8.260 | 8.400 | 7.620 | 7.720 | 7.720 | 1,174,065 |
| 2022-04-21 | 7.370 | 8.400 | 7.370 | 8.260 | 8.260 | 2,353,581 |
| 2022-04-20 | 6.980 | 7.300 | 6.800 | 7.150 | 7.150 | 863,781 |
| 2022-04-19 | 6.900 | 7.200 | 6.900 | 6.980 | 6.980 | 1,303,276 |
| 2022-04-18 | 6.420 | 6.820 | 6.210 | 6.820 | 6.820 | 828,183 |
| 2022-04-14 | 7.250 | 7.870 | 7.250 | 7.530 | 7.530 | 1,133,777 |
| 2022-04-13 | 6.570 | 7.390 | 6.570 | 7.230 | 7.230 | 1,515,541 |
| 2022-04-12 | 6.580 | 6.700 | 6.000 | 6.400 | 6.400 | 691,853 |
| 2022-04-11 | 6.920 | 7.150 | 6.500 | 6.580 | 6.580 | 390,988 |
| 2022-04-07 | 7.400 | 7.400 | 7.110 | 7.160 | 7.160 | 217,527 |
| 2022-04-06 | 7.500 | 7.700 | 7.370 | 7.420 | 7.420 | 442,973 |
| 2022-04-05 | 7.400 | 7.720 | 7.400 | 7.500 | 7.500 | 673,800 |
| 2022-04-04 | 7.060 | 7.430 | 7.050 | 7.370 | 7.370 | 652,101 |
| 2022-03-31 | 7.200 | 7.300 | 6.810 | 7.010 | 7.010 | 640,250 |
| 2022-03-30 | 7.640 | 7.800 | 7.090 | 7.200 | 7.200 | 816,607 |
| 2022-03-29 | 7.720 | 7.850 | 7.610 | 7.640 | 7.640 | 616,412 |
| 2022-03-28 | 8.150 | 8.290 | 7.640 | 7.720 | 7.720 | 682,228 |
| 2022-03-24 | 7.890 | 8.150 | 7.830 | 7.880 | 7.880 | 941,556 |
| 2022-03-23 | 7.920 | 8.150 | 7.770 | 7.890 | 7.890 | 863,527 |
| 2022-03-22 | 7.970 | 8.380 | 7.700 | 7.920 | 7.920 | 2,445,283 |
| 2022-03-21 | 7.820 | 8.200 | 7.600 | 7.970 | 7.970 | 1,463,816 |
| 2022-03-17 | 8.460 | 9.000 | 8.350 | 8.660 | 8.660 | 2,483,011 |
| 2022-03-16 | 8.410 | 8.660 | 8.360 | 8.460 | 8.460 | 1,364,103 |
| 2022-03-15 | 8.510 | 9.150 | 8.300 | 8.410 | 8.410 | 3,220,181 |
| 2022-03-14 | 7.730 | 8.690 | 7.500 | 8.510 | 8.510 | 2,588,763 |
| 2022-03-10 | 8.630 | 8.800 | 8.140 | 8.270 | 8.270 | 979,293 |
| 2022-03-09 | 8.630 | 9.060 | 8.570 | 8.630 | 8.630 | 1,143,689 |
| 2022-03-08 | 8.670 | 9.060 | 8.400 | 8.630 | 8.630 | 2,030,848 |
| 2022-03-07 | 9.400 | 9.570 | 8.400 | 8.670 | 8.670 | 2,910,244 |
| 2022-03-03 | 7.080 | 8.010 | 7.080 | 8.010 | 8.010 | 1,658,240 |
| 2022-03-02 | 6.420 | 7.040 | 6.420 | 6.980 | 6.980 | 1,428,800 |
| 2022-02-28 | 6.450 | 6.570 | 6.210 | 6.360 | 6.360 | 1,257,517 |
| 2022-02-24 | 6.080 | 6.080 | 5.440 | 5.610 | 5.610 | 669,999 |
| 2022-02-23 | 6.330 | 6.570 | 6.310 | 6.410 | 6.410 | 591,776 |
| 2022-02-22 | 6.350 | 6.380 | 6.140 | 6.330 | 6.330 | 426,073 |
| 2022-02-21 | 6.380 | 6.500 | 6.310 | 6.350 | 6.350 | 313,936 |
| 2022-02-17 | 6.270 | 6.500 | 6.100 | 6.370 | 6.370 | 725,189 |
| 2022-02-16 | 6.250 | 6.430 | 6.250 | 6.270 | 6.270 | 434,031 |
| 2022-02-15 | 5.980 | 6.450 | 5.930 | 6.250 | 6.250 | 789,566 |
| 2022-02-14 | 6.090 | 6.200 | 5.700 | 5.980 | 5.980 | 818,364 |
| 2022-02-10 | 7.210 | 7.280 | 6.900 | 6.960 | 6.960 | 731,412 |
| 2022-02-09 | 7.390 | 7.520 | 7.140 | 7.210 | 7.210 | 537,453 |
| 2022-02-08 | 7.460 | 7.510 | 7.360 | 7.390 | 7.390 | 248,620 |
| 2022-02-07 | 7.570 | 7.690 | 7.430 | 7.460 | 7.460 | 367,419 |
| 2022-02-03 | 7.640 | 7.800 | 7.510 | 7.590 | 7.590 | 379,843 |
| 2022-02-02 | 7.720 | 7.850 | 7.570 | 7.640 | 7.640 | 603,761 |
| 2022-02-01 | 7.480 | 7.760 | 7.480 | 7.720 | 7.720 | 598,261 |
| 2022-01-31 | 7.360 | 7.500 | 7.220 | 7.390 | 7.390 | 558,303 |
| 2022-01-26 | 7.670 | 7.800 | 7.450 | 7.500 | 7.500 | 554,842 |
| 2022-01-25 | 7.540 | 7.800 | 7.410 | 7.670 | 7.670 | 1,262,895 |
| 2022-01-24 | 8.030 | 8.100 | 7.360 | 7.540 | 7.540 | 1,226,854 |
| 2022-01-20 | 8.550 | 8.550 | 8.300 | 8.360 | 8.360 | 865,294 |
| 2022-01-19 | 8.730 | 8.860 | 8.570 | 8.620 | 8.620 | 834,018 |
| 2022-01-18 | 8.440 | 8.780 | 8.440 | 8.730 | 8.730 | 1,024,175 |
| 2022-01-17 | 8.210 | 8.460 | 8.150 | 8.380 | 8.380 | 936,974 |
| 2022-01-13 | 9.030 | 9.090 | 8.380 | 8.500 | 8.500 | 1,344,177 |
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.