Sharm Dreams Co. for Tourism Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	17.070	17.280	16.980	17.000	17.000	261,941
2025-05-29	17.600	17.750	17.010	17.210	17.210	506,435
2025-05-28	17.850	17.990	17.580	17.600	17.600	382,695
2025-05-27	17.900	18.110	17.800	17.850	17.850	114,601
2025-05-26	17.830	18.350	17.700	17.900	17.900	616,409
2025-05-22	18.480	18.740	17.820	17.980	17.980	1,549,896
2025-05-21	17.770	18.500	17.550	18.480	18.480	530,229
2025-05-20	17.680	17.930	17.450	17.770	17.770	251,837
2025-05-19	17.630	17.840	17.410	17.680	17.680	84,766
2025-05-15	17.810	17.950	17.490	17.570	17.570	153,117
2025-05-14	18.040	18.140	17.740	17.810	17.810	241,760
2025-05-13	17.700	18.100	17.600	18.040	18.040	518,213
2025-05-12	17.520	17.740	17.510	17.700	17.700	335,170
2025-05-08	17.220	17.600	17.200	17.600	17.600	343,103
2025-05-07	17.710	17.950	17.200	17.220	17.220	382,395
2025-05-06	17.950	18.000	17.710	17.710	17.710	284,209
2025-05-05	18.200	18.400	17.850	17.950	17.950	439,971
2025-04-30	17.680	18.200	17.630	17.780	17.780	557,597
2025-04-29	17.920	18.050	17.610	17.680	17.680	433,643
2025-04-28	18.100	18.290	17.910	17.920	17.920	915,668
2025-04-23	17.410	17.890	17.400	17.820	17.820	345,649
2025-04-22	17.510	18.000	17.310	17.410	17.410	321,500
2025-04-17	17.500	18.050	17.400	17.510	17.510	959,410
2025-04-16	17.200	17.600	17.200	17.500	17.500	372,844
2025-04-15	17.440	17.700	17.100	17.170	17.170	196,083
2025-04-14	17.510	17.940	17.410	17.440	17.440	235,799
2025-04-10	17.400	18.200	17.400	17.490	17.490	779,593
2025-04-09	17.650	18.160	17.010	17.210	17.210	1,084,642
2025-04-08	17.620	18.300	17.620	17.650	17.650	2,211,504
2025-04-07	17.000	17.500	16.510	17.500	17.500	339,059
2025-04-03	17.010	17.590	16.710	17.300	17.300	1,277,936
2025-03-27	16.340	17.040	16.340	17.010	17.010	917,352
2025-03-26	16.700	16.800	16.080	16.330	16.330	260,873
2025-03-25	17.010	17.280	16.700	16.700	16.700	593,680
2025-03-24	16.400	17.290	16.400	17.010	17.010	1,316,409
2025-03-20	15.890	16.000	15.720	15.780	15.780	112,925
2025-03-19	15.760	16.100	15.710	15.890	15.890	356,307
2025-03-18	15.810	15.920	15.660	15.760	15.760	304,754
2025-03-17	15.890	16.040	15.730	15.810	15.810	141,274
2025-03-13	15.980	16.200	15.800	15.840	15.840	226,205
2025-03-12	15.480	16.450	15.480	15.980	15.980	785,030
2025-03-11	15.600	15.600	15.400	15.480	15.480	129,670
2025-03-10	15.740	15.800	15.600	15.600	15.600	82,465
2025-03-06	15.650	15.760	15.540	15.590	15.590	81,926
2025-03-05	15.760	15.850	15.600	15.650	15.650	123,097
2025-03-04	15.810	15.880	15.690	15.760	15.760	219,368
2025-03-03	15.890	16.000	15.800	15.810	15.810	157,118
2025-02-27	16.000	16.140	15.860	15.890	15.890	245,101
2025-02-26	16.060	16.240	15.940	16.000	16.000	315,922
2025-02-25	16.090	16.320	16.030	16.060	16.060	339,365
2025-02-24	16.120	16.380	16.080	16.090	16.090	307,254
2025-02-20	16.250	16.390	16.100	16.130	16.130	226,593
2025-02-19	16.420	16.620	16.200	16.250	16.250	337,728
2025-02-18	16.180	16.430	16.140	16.420	16.420	1,300,455
2025-02-17	16.010	16.590	16.010	16.180	16.180	1,265,964
2025-02-13	15.910	16.140	15.830	15.860	15.860	123,757
2025-02-12	16.070	16.070	15.760	15.910	15.910	192,001
2025-02-11	16.340	16.500	16.020	16.160	16.160	387,289
2025-02-10	16.270	16.700	16.180	16.340	16.340	1,104,597
2025-02-06	16.160	16.480	16.120	16.160	16.160	205,234

← NewerPage 6 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.