Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 15.290 | 15.800 | 15.020 | 15.700 | 15.700 | 440,751 |
| 2024-10-17 | 15.690 | 15.880 | 15.450 | 15.500 | 15.500 | 379,236 |
| 2024-10-16 | 15.570 | 16.100 | 15.570 | 15.690 | 15.690 | 474,036 |
| 2024-10-15 | 15.400 | 16.000 | 15.300 | 15.540 | 15.540 | 412,378 |
| 2024-10-14 | 15.560 | 15.830 | 15.160 | 15.400 | 15.400 | 120,542 |
| 2024-10-10 | 15.480 | 16.590 | 15.480 | 16.010 | 16.010 | 785,997 |
| 2024-10-09 | 15.300 | 15.600 | 15.300 | 15.460 | 15.460 | 326,130 |
| 2024-10-08 | 15.980 | 16.100 | 15.100 | 15.240 | 15.240 | 146,562 |
| 2024-10-07 | 15.900 | 16.040 | 15.750 | 15.980 | 15.980 | 326,227 |
| 2024-10-03 | 15.910 | 16.180 | 15.860 | 15.900 | 15.900 | 181,699 |
| 2024-10-02 | 16.480 | 16.480 | 15.860 | 15.910 | 15.910 | 405,917 |
| 2024-10-01 | 16.400 | 16.600 | 16.400 | 16.500 | 16.500 | 445,009 |
| 2024-09-30 | 16.390 | 16.630 | 16.310 | 16.400 | 16.400 | 307,031 |
| 2024-09-26 | 16.660 | 16.900 | 16.410 | 16.440 | 16.440 | 338,401 |
| 2024-09-25 | 16.510 | 17.180 | 16.500 | 16.660 | 16.660 | 733,740 |
| 2024-09-24 | 16.440 | 16.720 | 16.440 | 16.510 | 16.510 | 241,936 |
| 2024-09-23 | 16.420 | 16.620 | 16.380 | 16.420 | 16.420 | 281,677 |
| 2024-09-19 | 16.300 | 16.690 | 16.300 | 16.420 | 16.420 | 396,969 |
| 2024-09-18 | 16.220 | 16.660 | 16.220 | 16.300 | 16.300 | 383,770 |
| 2024-09-17 | 16.680 | 16.870 | 16.140 | 16.220 | 16.220 | 464,690 |
| 2024-09-16 | 16.410 | 17.600 | 16.410 | 16.680 | 16.680 | 953,094 |
| 2024-09-12 | 16.630 | 16.870 | 16.330 | 16.390 | 16.390 | 423,884 |
| 2024-09-11 | 16.810 | 16.900 | 16.410 | 16.630 | 16.630 | 431,594 |
| 2024-09-10 | 17.250 | 17.640 | 16.760 | 16.810 | 16.810 | 811,055 |
| 2024-09-09 | 17.970 | 18.200 | 17.200 | 17.250 | 17.250 | 1,693,017 |
| 2024-09-05 | 16.140 | 17.690 | 16.140 | 17.000 | 17.000 | 3,769,780 |
| 2024-09-04 | 15.910 | 16.050 | 15.770 | 15.800 | 15.800 | 238,741 |
| 2024-09-03 | 15.800 | 16.100 | 15.800 | 15.910 | 15.910 | 279,702 |
| 2024-09-02 | 15.900 | 16.130 | 15.700 | 15.750 | 15.750 | 237,274 |
| 2024-08-29 | 15.690 | 16.200 | 15.600 | 15.860 | 15.860 | 642,618 |
| 2024-08-28 | 15.620 | 15.850 | 15.510 | 15.690 | 15.690 | 131,325 |
| 2024-08-27 | 15.580 | 15.940 | 15.580 | 15.620 | 15.620 | 159,625 |
| 2024-08-26 | 15.700 | 16.000 | 15.510 | 15.560 | 15.560 | 146,094 |
| 2024-08-22 | 15.580 | 16.200 | 15.580 | 15.640 | 15.640 | 710,454 |
| 2024-08-21 | 15.760 | 15.780 | 15.500 | 15.560 | 15.560 | 228,139 |
| 2024-08-20 | 15.760 | 15.940 | 15.700 | 15.760 | 15.760 | 132,980 |
| 2024-08-19 | 15.810 | 16.350 | 15.680 | 15.760 | 15.760 | 480,927 |
| 2024-08-15 | 15.060 | 15.490 | 15.060 | 15.230 | 15.230 | 225,038 |
| 2024-08-14 | 15.000 | 15.360 | 14.950 | 15.040 | 15.040 | 113,181 |
| 2024-08-13 | 15.190 | 15.360 | 14.870 | 15.000 | 15.000 | 157,468 |
| 2024-08-12 | 15.440 | 15.780 | 15.170 | 15.190 | 15.190 | 199,687 |
| 2024-08-08 | 15.180 | 15.340 | 14.820 | 15.020 | 15.020 | 214,477 |
| 2024-08-07 | 14.990 | 15.240 | 14.850 | 15.180 | 15.180 | 175,072 |
| 2024-08-06 | 14.660 | 15.090 | 14.600 | 14.990 | 14.990 | 179,989 |
| 2024-08-05 | 15.310 | 15.450 | 13.350 | 14.660 | 14.660 | 235,678 |
| 2024-08-01 | 16.520 | 16.900 | 16.280 | 16.340 | 16.340 | 205,440 |
| 2024-07-31 | 16.630 | 17.000 | 16.500 | 16.520 | 16.520 | 322,746 |
| 2024-07-30 | 16.730 | 17.290 | 16.630 | 16.630 | 16.630 | 1,148,349 |
| 2024-07-29 | 16.210 | 16.780 | 16.080 | 16.730 | 16.730 | 620,372 |
| 2024-07-24 | 16.240 | 16.590 | 16.010 | 16.070 | 16.070 | 259,947 |
| 2024-07-23 | 16.270 | 16.630 | 16.150 | 16.240 | 16.240 | 235,139 |
| 2024-07-22 | 16.350 | 16.950 | 16.230 | 16.270 | 16.270 | 656,666 |
| 2024-07-18 | 15.640 | 16.090 | 15.500 | 15.610 | 15.610 | 276,394 |
| 2024-07-17 | 15.400 | 15.850 | 15.400 | 15.640 | 15.640 | 229,791 |
| 2024-07-16 | 15.300 | 15.690 | 15.210 | 15.260 | 15.260 | 170,125 |
| 2024-07-15 | 15.700 | 15.900 | 15.230 | 15.300 | 15.300 | 188,180 |
| 2024-07-10 | 15.940 | 16.240 | 15.750 | 15.780 | 15.780 | 233,054 |
| 2024-07-09 | 15.870 | 16.190 | 15.600 | 15.940 | 15.940 | 302,736 |
| 2024-07-08 | 15.720 | 16.380 | 15.700 | 15.870 | 15.870 | 666,489 |
| 2024-07-04 | 15.830 | 16.090 | 15.510 | 15.540 | 15.540 | 224,945 |
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.