Sharm Dreams Co. for Tourism Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	43.250	43.940	42.440	42.910	42.910	1,122,113
2026-04-16	41.640	43.490	41.500	43.250	43.250	876,839
2026-04-15	41.600	42.150	41.600	41.640	41.640	466,063
2026-04-14	41.740	42.190	41.200	41.600	41.600	356,836
2026-04-09	41.860	42.580	41.360	41.740	41.740	426,762
2026-04-08	41.190	41.990	41.190	41.860	41.860	212,206
2026-04-07	41.360	41.690	41.120	41.190	41.190	202,549
2026-04-06	41.380	42.150	41.250	41.360	41.360	575,438
2026-04-05	40.660	41.500	40.660	41.380	41.380	341,094
2026-04-02	41.000	41.500	40.520	40.660	40.660	376,191
2026-04-01	40.020	41.500	40.020	41.000	41.000	1,140,162
2026-03-31	40.190	40.450	39.900	40.020	40.020	1,226,392
2026-03-30	40.000	41.000	39.850	40.190	40.190	720,728
2026-03-29	40.160	41.990	39.800	40.000	40.000	2,362,279
2026-03-26	41.100	41.200	40.010	40.160	40.160	384,090
2026-03-25	38.540	42.190	38.540	41.100	41.100	3,765,907
2026-03-24	38.500	39.450	38.500	38.540	38.540	393,415
2026-03-18	38.000	39.000	38.000	38.500	38.500	500,616
2026-03-17	37.630	38.470	37.500	38.000	38.000	666,157
2026-03-16	38.350	39.280	37.600	37.630	37.630	631,251
2026-03-15	38.500	39.550	38.010	38.350	38.350	513,840
2026-03-12	37.990	38.700	37.890	38.500	38.500	275,116
2026-03-11	36.810	38.380	36.810	37.990	37.990	413,038
2026-03-10	36.980	37.970	36.730	36.810	36.810	386,873
2026-03-09	38.070	38.790	36.710	36.980	36.980	361,791
2026-03-08	38.000	38.850	37.650	38.070	38.070	862,544
2026-03-05	36.050	38.720	35.800	38.000	38.000	1,052,836
2026-03-04	35.700	36.600	35.000	36.050	36.050	458,475
2026-03-03	34.900	35.900	34.210	35.700	35.700	495,607
2026-03-02	35.700	36.400	34.020	34.900	34.900	641,558
2026-03-01	35.000	35.890	32.100	35.700	35.700	833,387
2026-02-26	35.500	35.890	34.650	35.000	35.000	662,873
2026-02-25	35.700	39.550	35.310	35.500	35.500	3,318,560
2026-02-24	33.000	36.000	32.500	35.700	35.700	2,931,996
2026-02-23	32.000	33.200	31.210	33.000	33.000	1,201,447
2026-02-22	31.890	32.500	30.060	32.000	32.000	599,539
2026-02-19	32.570	32.900	31.500	31.890	31.890	188,662
2026-02-18	32.890	33.480	32.000	32.570	32.570	621,773
2026-02-17	30.690	32.990	30.200	32.890	32.890	2,307,981
2026-02-16	31.960	32.460	30.160	30.690	30.690	1,970,199
2026-02-15	32.000	32.500	31.010	31.960	31.960	1,243,187
2026-02-12	32.000	33.500	29.530	32.000	32.000	1,061,216
2026-02-11	29.770	32.250	29.500	32.000	32.000	1,520,144
2026-02-10	29.390	29.950	29.040	29.770	29.770	606,540
2026-02-09	28.460	29.450	28.280	29.390	29.390	816,905
2026-02-08	28.690	29.000	28.450	28.460	28.460	313,589
2026-02-05	28.420	28.820	27.820	28.690	28.690	501,637
2026-02-04	28.590	29.100	28.100	28.420	28.420	566,867
2026-02-03	28.080	28.700	28.000	28.590	28.590	859,182
2026-02-02	27.600	28.280	27.410	28.080	28.080	1,489,468
2026-02-01	26.500	27.650	26.030	27.600	27.600	1,251,994
2026-01-28	26.600	26.790	25.500	26.500	26.500	1,564,614
2026-01-27	26.470	26.880	26.360	26.600	26.600	627,546
2026-01-26	26.700	26.900	26.450	26.470	26.470	763,702
2026-01-25	26.570	27.100	26.500	26.700	26.700	1,177,547
2026-01-22	26.220	27.000	26.100	26.570	26.570	1,880,899
2026-01-21	26.100	26.600	25.990	26.220	26.220	1,060,974
2026-01-20	26.190	26.500	25.900	26.100	26.100	550,025
2026-01-19	25.400	26.450	25.230	26.190	26.190	1,061,923
2026-01-15	26.000	26.100	25.150	25.210	25.210	402,429

← NewerPage 3 of 17 · 1,009 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.