Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 16.500 | 16.500 | 16.130 | 16.160 | 16.160 | 332,768 |
| 2025-02-04 | 16.180 | 16.570 | 16.070 | 16.500 | 16.500 | 713,740 |
| 2025-02-03 | 16.320 | 16.350 | 15.980 | 16.180 | 16.180 | 298,690 |
| 2025-01-30 | 16.170 | 16.450 | 16.100 | 16.130 | 16.130 | 201,204 |
| 2025-01-29 | 16.170 | 16.500 | 16.060 | 16.170 | 16.170 | 736,869 |
| 2025-01-28 | 16.020 | 16.390 | 16.000 | 16.170 | 16.170 | 474,996 |
| 2025-01-27 | 16.440 | 16.440 | 15.950 | 16.020 | 16.020 | 365,223 |
| 2025-01-23 | 16.590 | 16.860 | 16.260 | 16.330 | 16.330 | 341,724 |
| 2025-01-22 | 16.820 | 17.010 | 16.530 | 16.590 | 16.590 | 332,982 |
| 2025-01-21 | 16.650 | 17.190 | 16.650 | 16.820 | 16.820 | 596,954 |
| 2025-01-20 | 16.290 | 16.900 | 16.290 | 16.590 | 16.590 | 864,253 |
| 2025-01-16 | 16.140 | 16.670 | 16.000 | 16.250 | 16.250 | 369,978 |
| 2025-01-15 | 15.920 | 16.390 | 15.830 | 16.140 | 16.140 | 272,444 |
| 2025-01-14 | 15.890 | 16.030 | 15.500 | 15.920 | 15.920 | 319,156 |
| 2025-01-13 | 16.010 | 16.370 | 15.830 | 15.890 | 15.890 | 377,499 |
| 2025-01-09 | 16.480 | 16.800 | 16.320 | 16.370 | 16.370 | 193,041 |
| 2025-01-08 | 16.680 | 16.890 | 16.310 | 16.480 | 16.480 | 154,561 |
| 2025-01-06 | 16.980 | 17.000 | 16.490 | 16.680 | 16.680 | 406,495 |
| 2025-01-02 | 16.190 | 16.800 | 16.190 | 16.560 | 16.560 | 392,980 |
| 2024-12-31 | 16.150 | 16.600 | 16.030 | 16.060 | 16.060 | 342,742 |
| 2024-12-30 | 16.000 | 16.390 | 15.960 | 16.150 | 16.150 | 516,374 |
| 2024-12-26 | 16.080 | 16.330 | 15.000 | 16.030 | 16.030 | 630,880 |
| 2024-12-25 | 16.340 | 16.700 | 15.900 | 16.080 | 16.080 | 706,145 |
| 2024-12-24 | 16.780 | 16.990 | 16.210 | 16.340 | 16.340 | 465,056 |
| 2024-12-23 | 17.000 | 17.180 | 16.660 | 16.780 | 16.780 | 328,548 |
| 2024-12-19 | 17.320 | 17.430 | 16.750 | 17.100 | 17.100 | 374,634 |
| 2024-12-18 | 17.350 | 17.690 | 17.080 | 17.320 | 17.320 | 439,626 |
| 2024-12-17 | 17.050 | 17.940 | 17.010 | 17.350 | 17.350 | 2,136,948 |
| 2024-12-16 | 17.300 | 17.600 | 16.950 | 17.050 | 17.050 | 881,538 |
| 2024-12-12 | 17.350 | 17.880 | 17.230 | 17.450 | 17.450 | 859,965 |
| 2024-12-11 | 17.590 | 17.940 | 17.300 | 17.350 | 17.350 | 737,103 |
| 2024-12-10 | 17.840 | 18.090 | 17.470 | 17.590 | 17.590 | 871,828 |
| 2024-12-09 | 18.600 | 19.150 | 17.820 | 17.840 | 17.840 | 2,339,600 |
| 2024-12-05 | 18.720 | 19.110 | 18.650 | 18.700 | 18.700 | 539,033 |
| 2024-12-04 | 19.100 | 19.480 | 18.610 | 18.720 | 18.720 | 921,742 |
| 2024-12-03 | 18.330 | 19.560 | 18.330 | 19.100 | 19.100 | 2,520,720 |
| 2024-12-02 | 17.700 | 19.000 | 17.700 | 18.060 | 18.060 | 414,910 |
| 2024-11-28 | 17.890 | 17.990 | 17.500 | 17.650 | 17.650 | 362,117 |
| 2024-11-27 | 18.270 | 18.750 | 17.670 | 17.890 | 17.890 | 631,183 |
| 2024-11-26 | 18.490 | 18.730 | 18.200 | 18.270 | 18.270 | 832,940 |
| 2024-11-25 | 18.670 | 19.390 | 18.410 | 18.490 | 18.490 | 851,325 |
| 2024-11-21 | 18.370 | 18.840 | 18.160 | 18.430 | 18.430 | 419,548 |
| 2024-11-20 | 18.540 | 18.990 | 18.110 | 18.370 | 18.370 | 764,272 |
| 2024-11-19 | 19.220 | 19.950 | 18.510 | 18.540 | 18.540 | 1,582,288 |
| 2024-11-18 | 18.840 | 19.750 | 18.600 | 19.220 | 19.220 | 1,674,962 |
| 2024-11-14 | 19.100 | 19.430 | 18.500 | 18.570 | 18.570 | 2,133,232 |
| 2024-11-13 | 17.990 | 19.140 | 17.990 | 19.100 | 19.100 | 3,415,333 |
| 2024-11-12 | 17.590 | 18.180 | 17.540 | 17.940 | 17.940 | 559,448 |
| 2024-11-11 | 17.520 | 17.800 | 17.400 | 17.590 | 17.590 | 350,142 |
| 2024-11-07 | 17.460 | 17.800 | 17.460 | 17.780 | 17.780 | 329,569 |
| 2024-11-06 | 17.120 | 17.810 | 17.060 | 17.440 | 17.440 | 589,025 |
| 2024-11-05 | 17.520 | 17.600 | 16.970 | 17.120 | 17.120 | 497,030 |
| 2024-11-04 | 17.700 | 18.140 | 17.480 | 17.520 | 17.520 | 593,800 |
| 2024-10-31 | 17.300 | 17.900 | 17.250 | 17.480 | 17.480 | 868,897 |
| 2024-10-30 | 17.400 | 17.960 | 17.250 | 17.300 | 17.300 | 528,168 |
| 2024-10-29 | 17.720 | 18.090 | 17.310 | 17.400 | 17.400 | 528,922 |
| 2024-10-28 | 18.300 | 18.900 | 17.580 | 17.720 | 17.720 | 1,770,450 |
| 2024-10-24 | 17.600 | 18.300 | 17.160 | 17.310 | 17.310 | 912,560 |
| 2024-10-23 | 18.840 | 19.550 | 17.500 | 17.600 | 17.600 | 3,298,345 |
| 2024-10-22 | 15.760 | 18.840 | 15.760 | 18.840 | 18.840 | 6,880,866 |
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.