Sharm Dreams Co. for Tourism Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	16.410	16.530	16.250	16.300	16.300	316,558
2025-09-24	16.360	16.660	16.230	16.410	16.410	96,457
2025-09-23	16.400	16.580	16.300	16.360	16.360	128,643
2025-09-22	16.490	16.660	16.220	16.400	16.400	136,225
2025-09-18	16.680	16.940	16.680	16.710	16.710	186,006
2025-09-17	16.750	16.790	16.000	16.670	16.670	268,905
2025-09-16	17.280	17.370	16.520	16.750	16.750	492,466
2025-09-15	17.320	17.450	17.100	17.280	17.280	299,362
2025-09-11	17.560	17.800	17.400	17.470	17.470	254,230
2025-09-10	17.610	17.880	17.550	17.560	17.560	234,968
2025-09-09	17.830	18.000	17.500	17.610	17.610	641,561
2025-09-08	17.600	18.150	17.600	17.830	17.830	1,550,757
2025-09-03	17.080	17.650	17.080	17.320	17.320	697,837
2025-09-02	17.020	17.300	16.960	17.080	17.080	310,580
2025-09-01	17.020	17.290	16.840	17.020	17.020	361,199
2025-08-28	17.300	17.400	17.120	17.220	17.220	323,789
2025-08-27	17.190	17.470	17.120	17.300	17.300	315,342
2025-08-26	17.400	17.490	17.170	17.190	17.190	242,185
2025-08-25	17.360	17.500	17.230	17.400	17.400	263,422
2025-08-21	17.270	17.400	17.100	17.300	17.300	424,678
2025-08-20	17.360	17.550	17.220	17.270	17.270	317,802
2025-08-19	17.560	17.780	17.310	17.360	17.360	573,649
2025-08-18	17.680	17.850	17.540	17.560	17.560	320,210
2025-08-14	17.730	17.850	17.500	17.510	17.510	510,928
2025-08-13	17.960	18.000	17.650	17.730	17.730	434,732
2025-08-12	17.960	18.200	17.840	17.960	17.960	1,734,622
2025-08-11	18.440	18.590	17.920	17.960	17.960	1,864,199
2025-08-07	18.000	18.910	18.000	18.790	18.790	4,776,569
2025-08-06	17.760	18.280	17.760	17.780	17.780	1,638,094
2025-08-05	17.700	18.250	17.700	17.750	17.750	1,547,915
2025-08-04	17.260	17.530	17.260	17.420	17.420	307,948
2025-07-31	17.100	17.380	17.100	17.240	17.240	98,566
2025-07-30	17.430	17.660	17.020	17.060	17.060	224,518
2025-07-29	17.470	17.680	17.410	17.430	17.430	125,695
2025-07-28	17.550	17.780	17.400	17.470	17.470	330,372
2025-07-23	17.860	18.000	17.680	17.770	17.770	258,809
2025-07-22	18.140	18.270	17.810	17.860	17.860	440,961
2025-07-21	18.040	18.300	17.930	18.140	18.140	612,693
2025-07-17	17.690	18.000	17.630	17.680	17.680	665,508
2025-07-16	17.910	18.080	17.640	17.690	17.690	355,512
2025-07-15	18.150	18.350	17.900	17.910	17.910	445,445
2025-07-14	17.800	18.540	17.800	18.150	18.150	2,630,013
2025-07-10	17.460	17.770	17.370	17.600	17.600	413,039
2025-07-09	17.730	17.900	17.320	17.460	17.460	180,390
2025-07-07	17.410	18.100	17.310	17.730	17.730	961,740
2025-07-02	17.420	17.880	17.420	17.510	17.510	433,952
2025-07-01	17.020	17.970	17.020	17.420	17.420	1,335,310
2025-06-30	17.100	17.270	16.920	17.010	17.010	430,946
2025-06-25	17.020	17.300	16.870	17.280	17.280	428,555
2025-06-24	17.030	17.390	16.960	17.020	17.020	1,171,248
2025-06-23	16.800	17.200	16.730	17.030	17.030	549,067
2025-06-19	16.680	16.700	16.100	16.500	16.500	410,370
2025-06-18	15.520	16.720	15.200	16.680	16.680	762,400
2025-06-17	16.130	16.240	15.510	15.520	15.520	242,200
2025-06-16	15.990	16.270	15.910	16.130	16.130	315,735
2025-06-12	17.450	17.570	17.000	17.090	17.090	229,471
2025-06-11	17.440	17.720	17.440	17.450	17.450	274,753
2025-06-10	17.370	17.750	17.370	17.400	17.400	192,425
2025-06-04	17.540	17.800	17.270	17.340	17.340	343,012
2025-06-03	17.110	17.850	17.110	17.540	17.540	630,492

← NewerPage 5 of 17 · 1,008 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.