Sharm Dreams Co. for Tourism Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.500	48.890	47.150	48.860	48.860	168,363
2026-07-20	47.290	48.310	47.010	48.000	48.000	192,574
2026-07-19	46.930	47.800	46.600	47.290	47.290	50,136
2026-07-16	47.400	47.870	47.000	47.190	47.190	55,328
2026-07-15	46.930	47.600	46.930	47.570	47.570	109,797
2026-07-14	47.060	47.500	46.820	47.000	47.000	68,121
2026-07-13	47.330	47.700	47.000	47.050	47.050	69,057
2026-07-12	46.320	47.960	46.320	47.730	47.730	303,899
2026-07-09	46.200	46.930	46.000	46.620	46.620	58,714
2026-07-08	47.310	47.440	46.210	46.280	46.280	65,074
2026-07-07	47.470	47.470	46.560	47.100	47.100	176,468
2026-07-06	46.590	47.470	46.220	47.000	47.000	138,357
2026-07-05	46.440	47.310	46.000	46.590	46.590	60,336
2026-07-01	46.120	48.400	46.020	46.440	46.440	76,087
2026-06-30	46.020	46.880	45.850	46.120	46.120	68,683
2026-06-29	45.870	47.000	45.550	46.020	46.020	73,677
2026-06-28	46.970	47.470	45.550	45.870	45.870	114,885
2026-06-25	46.700	47.440	46.400	46.970	46.970	87,518
2026-06-24	46.550	47.250	46.160	46.700	46.700	95,657
2026-06-23	47.250	47.850	46.110	46.550	46.550	100,496
2026-06-22	47.800	48.500	47.020	47.250	47.250	217,384
2026-06-21	47.980	49.500	47.600	47.800	47.800	366,198
2026-06-17	46.940	49.000	46.940	47.980	47.980	278,288
2026-06-16	46.960	47.740	46.310	46.940	46.940	77,143
2026-06-15	47.520	47.990	46.800	46.960	46.960	71,661
2026-06-14	46.700	47.900	46.500	47.520	47.520	145,996
2026-06-11	46.520	47.300	46.000	46.700	46.700	573,231
2026-06-10	47.500	47.740	46.000	46.520	46.520	263,276
2026-06-09	45.930	47.880	45.810	47.500	47.500	481,818
2026-06-08	45.670	46.220	45.450	45.930	45.930	103,417
2026-06-07	46.560	46.660	45.500	45.670	45.670	173,273
2026-06-04	45.600	46.580	45.000	46.560	46.560	740,821
2026-06-03	44.200	45.880	44.200	45.600	45.600	509,768
2026-06-02	44.270	44.880	44.170	44.200	44.200	201,833
2026-06-01	44.930	45.000	44.030	44.270	44.270	117,433
2026-05-25	43.620	44.970	43.600	44.930	44.930	578,651
2026-05-24	44.420	44.500	43.400	43.620	43.620	168,717
2026-05-21	44.350	44.900	43.800	44.420	44.420	90,083
2026-05-20	44.500	44.900	43.500	44.350	44.350	250,863
2026-05-19	44.490	45.100	44.110	44.500	44.500	454,003
2026-05-18	44.870	45.600	44.100	44.490	44.490	224,595
2026-05-17	45.880	45.880	44.860	44.870	44.870	697,217
2026-05-14	45.330	46.250	44.850	45.880	45.880	501,055
2026-05-13	44.460	45.450	44.300	45.330	45.330	537,788
2026-05-12	44.710	45.260	44.380	44.460	44.460	381,433
2026-05-11	44.500	45.250	44.180	44.710	44.710	1,195,694
2026-05-10	44.070	44.900	43.950	44.500	44.500	916,911
2026-05-06	44.540	44.540	43.700	44.070	44.070	288,897
2026-05-05	44.000	44.700	43.150	44.540	44.540	292,747
2026-05-04	44.300	44.700	44.000	44.000	44.000	523,243
2026-05-03	44.060	44.980	44.000	44.300	44.300	511,876
2026-04-30	44.010	44.700	44.000	44.060	44.060	843,574
2026-04-29	44.670	44.960	43.930	44.010	44.010	654,584
2026-04-28	43.500	46.490	43.500	44.670	44.670	940,708
2026-04-27	43.500	44.000	43.430	43.500	43.500	263,773
2026-04-26	43.590	43.940	43.000	43.500	43.500	884,344
2026-04-23	42.500	43.850	42.500	43.590	43.590	954,824
2026-04-22	42.500	42.970	42.400	42.500	42.500	321,158
2026-04-21	42.660	43.060	42.410	42.500	42.500	426,139
2026-04-20	42.910	43.060	42.600	42.660	42.660	186,547

← NewerPage 2 of 4 · 229 trading daysOlder →

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.