Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 9.020 | 9.190 | 8.960 | 9.030 | 9.030 | 929,093 |
| 2022-01-11 | 8.990 | 9.170 | 8.850 | 9.020 | 9.020 | 1,412,639 |
| 2022-01-10 | 8.990 | 9.210 | 8.950 | 8.990 | 8.990 | 1,330,572 |
| 2022-01-05 | 8.810 | 9.050 | 8.800 | 8.890 | 8.890 | 1,210,587 |
| 2022-01-04 | 8.170 | 8.890 | 8.100 | 8.810 | 8.810 | 2,094,310 |
| 2022-01-03 | 8.200 | 8.550 | 8.100 | 8.170 | 8.170 | 3,120,667 |
| 2021-12-30 | 7.290 | 7.450 | 7.200 | 7.220 | 7.220 | 673,809 |
| 2021-12-29 | 7.350 | 7.570 | 7.250 | 7.290 | 7.290 | 850,661 |
| 2021-12-28 | 7.390 | 7.530 | 7.320 | 7.350 | 7.350 | 930,310 |
| 2021-12-27 | 7.480 | 7.730 | 7.300 | 7.390 | 7.390 | 1,504,480 |
| 2021-12-23 | 7.520 | 7.770 | 7.460 | 7.500 | 7.500 | 1,832,716 |
| 2021-12-22 | 7.300 | 7.660 | 7.300 | 7.520 | 7.520 | 2,780,845 |
| 2021-12-21 | 6.860 | 7.310 | 6.860 | 7.150 | 7.150 | 2,548,143 |
| 2021-12-20 | 6.600 | 6.910 | 6.390 | 6.830 | 6.830 | 1,443,960 |
| 2021-12-16 | 6.320 | 6.820 | 6.220 | 6.710 | 6.710 | 2,457,766 |
| 2021-12-15 | 6.600 | 6.740 | 6.270 | 6.320 | 6.320 | 897,042 |
| 2021-12-14 | 6.810 | 6.970 | 6.520 | 6.600 | 6.600 | 1,497,632 |
| 2021-12-13 | 6.830 | 7.150 | 6.770 | 6.810 | 6.810 | 2,219,384 |
| 2021-12-09 | 6.440 | 6.550 | 6.310 | 6.360 | 6.360 | 516,298 |
| 2021-12-08 | 6.360 | 6.690 | 6.330 | 6.440 | 6.440 | 1,171,952 |
| 2021-12-07 | 7.120 | 7.220 | 6.120 | 6.360 | 6.360 | 2,235,086 |
| 2021-12-06 | 7.440 | 8.170 | 6.800 | 7.120 | 7.120 | 5,843,241 |
| 2021-12-02 | 6.350 | 6.590 | 6.320 | 6.350 | 6.350 | 2,368,881 |
| 2021-12-01 | 6.100 | 6.550 | 6.080 | 6.350 | 6.350 | 3,116,308 |
| 2021-11-30 | 6.090 | 6.220 | 5.820 | 6.100 | 6.100 | 1,707,410 |
| 2021-11-29 | 6.120 | 6.280 | 6.000 | 6.090 | 6.090 | 2,800,995 |
| 2021-11-25 | 5.620 | 5.900 | 5.580 | 5.830 | 5.830 | 2,148,520 |
| 2021-11-24 | 5.150 | 5.650 | 5.150 | 5.620 | 5.620 | 4,424,576 |
| 2021-11-23 | 4.940 | 5.170 | 4.930 | 5.140 | 5.140 | 2,179,121 |
| 2021-11-22 | 4.850 | 5.000 | 4.620 | 4.940 | 4.940 | 1,434,033 |
| 2021-11-18 | 5.180 | 5.300 | 5.060 | 5.110 | 5.110 | 1,085,598 |
| 2021-11-17 | 4.960 | 5.380 | 4.950 | 5.180 | 5.180 | 1,181,540 |
| 2021-11-16 | 5.300 | 5.340 | 4.810 | 4.960 | 4.960 | 1,478,882 |
| 2021-11-15 | 5.650 | 5.660 | 5.280 | 5.300 | 5.300 | 1,140,924 |
| 2021-11-11 | 5.200 | 5.630 | 5.200 | 5.470 | 5.470 | 1,774,486 |
| 2021-11-10 | 5.520 | 5.600 | 4.720 | 5.100 | 5.100 | 2,172,997 |
| 2021-11-09 | 5.600 | 6.080 | 5.450 | 5.520 | 5.520 | 3,435,900 |
| 2021-11-08 | 5.230 | 5.680 | 5.230 | 5.600 | 5.600 | 1,806,175 |
| 2021-11-04 | 5.700 | 5.700 | 4.970 | 5.170 | 5.170 | 5,304,330 |
| 2021-11-03 | 7.670 | 7.700 | 6.140 | 6.140 | 6.140 | 2,260,410 |
| 2021-11-02 | 7.980 | 8.000 | 7.600 | 7.670 | 7.670 | 507,721 |
| 2021-11-01 | 8.190 | 8.320 | 7.860 | 7.980 | 7.980 | 521,569 |
| 2021-10-28 | 8.060 | 8.240 | 7.840 | 8.130 | 8.130 | 431,434 |
| 2021-10-27 | 7.990 | 8.200 | 7.600 | 8.060 | 8.060 | 386,046 |
| 2021-10-26 | 7.890 | 8.500 | 7.610 | 7.990 | 7.990 | 890,719 |
| 2021-10-25 | 8.580 | 8.770 | 7.000 | 7.890 | 7.890 | 1,117,806 |
| 2021-10-20 | 8.480 | 9.000 | 6.790 | 8.580 | 8.580 | 1,635,004 |
| 2021-10-19 | 10.570 | 10.800 | 8.460 | 8.480 | 8.480 | 1,961,527 |
| 2021-10-18 | 10.450 | 10.700 | 10.450 | 10.570 | 10.570 | 304,591 |
| 2021-10-14 | 10.590 | 10.800 | 10.310 | 10.470 | 10.470 | 572,273 |
← NewerPage 17 of 17 · 1,010 trading days
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.