Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 26.000 | 26.440 | 25.030 | 26.000 | 26.000 | 719,929 |
| 2026-01-13 | 25.870 | 26.650 | 25.870 | 26.000 | 26.000 | 1,275,598 |
| 2026-01-12 | 26.030 | 26.490 | 25.700 | 25.810 | 25.810 | 779,694 |
| 2026-01-08 | 25.390 | 25.890 | 25.030 | 25.500 | 25.500 | 464,516 |
| 2026-01-06 | 24.500 | 25.450 | 24.500 | 25.390 | 25.390 | 338,727 |
| 2026-01-05 | 24.730 | 24.970 | 24.060 | 24.500 | 24.500 | 621,051 |
| 2025-12-31 | 25.990 | 26.300 | 25.540 | 25.610 | 25.610 | 651,622 |
| 2025-12-30 | 25.680 | 26.300 | 25.680 | 25.990 | 25.990 | 543,506 |
| 2025-12-29 | 26.120 | 26.380 | 25.610 | 25.680 | 25.680 | 916,005 |
| 2025-12-25 | 25.000 | 26.250 | 25.000 | 25.920 | 25.920 | 1,934,133 |
| 2025-12-24 | 25.420 | 25.610 | 24.820 | 25.000 | 25.000 | 747,852 |
| 2025-12-23 | 25.280 | 26.100 | 24.920 | 25.420 | 25.420 | 2,743,926 |
| 2025-12-22 | 25.140 | 25.740 | 25.110 | 25.280 | 25.280 | 1,309,593 |
| 2025-12-18 | 24.430 | 24.750 | 24.260 | 24.630 | 24.630 | 978,747 |
| 2025-12-17 | 24.020 | 24.900 | 24.020 | 24.430 | 24.430 | 1,304,594 |
| 2025-12-16 | 24.310 | 24.710 | 23.910 | 23.970 | 23.970 | 864,393 |
| 2025-12-15 | 24.260 | 24.920 | 24.260 | 24.310 | 24.310 | 1,178,412 |
| 2025-12-11 | 25.600 | 25.650 | 24.900 | 24.900 | 24.900 | 1,477,426 |
| 2025-12-10 | 26.670 | 26.900 | 25.350 | 25.600 | 25.600 | 2,578,316 |
| 2025-12-09 | 26.050 | 26.970 | 26.050 | 26.670 | 26.670 | 4,904,202 |
| 2025-12-08 | 25.030 | 26.000 | 24.900 | 26.000 | 26.000 | 2,658,318 |
| 2025-12-04 | 24.210 | 25.650 | 24.210 | 25.350 | 25.350 | 4,573,961 |
| 2025-12-03 | 23.600 | 24.200 | 23.600 | 23.970 | 23.970 | 1,680,612 |
| 2025-12-02 | 23.710 | 24.140 | 23.350 | 23.500 | 23.500 | 1,204,212 |
| 2025-12-01 | 24.310 | 24.650 | 23.200 | 23.710 | 23.710 | 2,437,295 |
| 2025-11-27 | 23.700 | 24.200 | 23.500 | 23.500 | 23.500 | 1,804,946 |
| 2025-11-26 | 22.900 | 24.500 | 22.900 | 23.700 | 23.700 | 6,468,306 |
| 2025-11-25 | 22.500 | 23.220 | 22.500 | 22.890 | 22.890 | 2,846,946 |
| 2025-11-24 | 22.500 | 22.790 | 22.310 | 22.500 | 22.500 | 1,646,038 |
| 2025-11-20 | 22.600 | 23.500 | 22.500 | 22.550 | 22.550 | 1,721,612 |
| 2025-11-19 | 22.700 | 22.860 | 22.390 | 22.600 | 22.600 | 1,419,117 |
| 2025-11-18 | 21.870 | 23.190 | 21.520 | 22.700 | 22.700 | 3,230,172 |
| 2025-11-17 | 22.430 | 22.600 | 21.600 | 21.870 | 21.870 | 1,363,116 |
| 2025-11-13 | 23.060 | 23.290 | 22.520 | 22.530 | 22.530 | 1,796,836 |
| 2025-11-12 | 22.750 | 23.700 | 22.750 | 23.060 | 23.060 | 5,184,163 |
| 2025-11-11 | 22.300 | 23.220 | 22.250 | 22.680 | 22.680 | 4,420,337 |
| 2025-11-10 | 22.220 | 22.500 | 22.050 | 22.300 | 22.300 | 1,209,110 |
| 2025-11-06 | 22.500 | 23.340 | 22.260 | 22.420 | 22.420 | 5,271,866 |
| 2025-11-05 | 23.500 | 24.170 | 22.230 | 22.500 | 22.500 | 8,158,920 |
| 2025-11-04 | 20.300 | 23.750 | 20.300 | 23.500 | 23.500 | 15,685,860 |
| 2025-11-03 | 20.000 | 21.180 | 19.800 | 20.150 | 20.150 | 4,717,300 |
| 2025-10-30 | 17.680 | 18.000 | 17.600 | 17.750 | 17.750 | 1,819,746 |
| 2025-10-29 | 17.390 | 17.700 | 17.380 | 17.680 | 17.680 | 488,076 |
| 2025-10-28 | 17.490 | 17.650 | 17.230 | 17.390 | 17.390 | 412,963 |
| 2025-10-27 | 17.550 | 17.700 | 17.450 | 17.490 | 17.490 | 398,762 |
| 2025-10-23 | 17.430 | 17.600 | 17.250 | 17.370 | 17.370 | 367,647 |
| 2025-10-22 | 17.690 | 17.740 | 17.400 | 17.430 | 17.430 | 680,605 |
| 2025-10-21 | 17.290 | 17.690 | 17.290 | 17.690 | 17.690 | 1,291,513 |
| 2025-10-20 | 17.300 | 17.420 | 17.160 | 17.240 | 17.240 | 413,977 |
| 2025-10-16 | 17.250 | 17.480 | 17.110 | 17.220 | 17.220 | 549,081 |
| 2025-10-15 | 17.140 | 17.370 | 17.110 | 17.250 | 17.250 | 236,937 |
| 2025-10-14 | 17.050 | 17.400 | 17.050 | 17.140 | 17.140 | 446,382 |
| 2025-10-13 | 17.010 | 17.200 | 16.910 | 17.030 | 17.030 | 206,185 |
| 2025-10-08 | 17.000 | 17.250 | 17.000 | 17.040 | 17.040 | 226,334 |
| 2025-10-07 | 16.970 | 17.290 | 16.970 | 17.000 | 17.000 | 377,385 |
| 2025-10-06 | 16.670 | 17.080 | 16.610 | 16.890 | 16.890 | 648,487 |
| 2025-10-02 | 16.540 | 16.680 | 16.460 | 16.480 | 16.480 | 206,091 |
| 2025-10-01 | 16.590 | 16.810 | 16.510 | 16.540 | 16.540 | 142,833 |
| 2025-09-30 | 16.690 | 16.890 | 16.550 | 16.590 | 16.590 | 192,616 |
| 2025-09-29 | 16.460 | 16.900 | 16.460 | 16.690 | 16.690 | 298,898 |
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.