Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 15.830 | 16.090 | 15.510 | 15.540 | 15.540 | 224,945 |
| 2024-07-03 | 16.000 | 16.200 | 15.810 | 15.830 | 15.830 | 389,761 |
| 2024-07-02 | 16.500 | 16.800 | 15.860 | 16.000 | 16.000 | 1,046,960 |
| 2024-07-01 | 16.430 | 16.870 | 16.430 | 16.500 | 16.500 | 73,793 |
| 2024-06-27 | 16.730 | 16.750 | 16.300 | 16.430 | 16.430 | 195,923 |
| 2024-06-26 | 16.610 | 17.190 | 16.610 | 16.730 | 16.730 | 341,263 |
| 2024-06-25 | 16.160 | 16.900 | 16.030 | 16.540 | 16.540 | 614,496 |
| 2024-06-24 | 15.870 | 16.430 | 15.870 | 16.160 | 16.160 | 484,100 |
| 2024-06-13 | 15.760 | 15.890 | 15.300 | 15.430 | 15.430 | 221,697 |
| 2024-06-12 | 15.070 | 15.900 | 15.000 | 15.760 | 15.760 | 391,581 |
| 2024-06-11 | 15.250 | 15.600 | 14.990 | 15.070 | 15.070 | 234,001 |
| 2024-06-10 | 15.030 | 15.360 | 14.800 | 15.250 | 15.250 | 207,117 |
| 2024-06-06 | 15.760 | 16.000 | 15.570 | 15.600 | 15.600 | 143,194 |
| 2024-06-05 | 16.040 | 16.300 | 15.120 | 15.760 | 15.760 | 397,821 |
| 2024-06-04 | 16.080 | 16.590 | 16.000 | 16.040 | 16.040 | 385,890 |
| 2024-06-03 | 16.140 | 16.670 | 16.000 | 16.080 | 16.080 | 645,805 |
| 2024-05-30 | 15.620 | 16.480 | 15.400 | 15.760 | 15.760 | 850,578 |
| 2024-05-29 | 15.300 | 16.200 | 15.300 | 15.620 | 15.620 | 548,629 |
| 2024-05-28 | 15.580 | 15.800 | 14.350 | 15.290 | 15.290 | 179,109 |
| 2024-05-27 | 15.530 | 16.240 | 15.530 | 15.580 | 15.580 | 618,885 |
| 2024-05-23 | 14.800 | 15.700 | 14.800 | 15.050 | 15.050 | 258,377 |
| 2024-05-22 | 15.000 | 15.050 | 14.700 | 14.770 | 14.770 | 96,467 |
| 2024-05-21 | 15.560 | 15.840 | 14.810 | 15.000 | 15.000 | 137,727 |
| 2024-05-20 | 15.010 | 15.890 | 14.860 | 15.560 | 15.560 | 456,458 |
| 2024-05-16 | 13.510 | 14.200 | 13.510 | 14.100 | 14.100 | 189,632 |
| 2024-05-15 | 13.680 | 14.140 | 11.630 | 13.510 | 13.510 | 184,038 |
| 2024-05-14 | 14.140 | 14.430 | 13.580 | 13.680 | 13.680 | 239,839 |
| 2024-05-13 | 13.860 | 14.300 | 13.080 | 14.140 | 14.140 | 183,494 |
| 2024-05-09 | 14.760 | 15.100 | 14.650 | 14.940 | 14.940 | 121,873 |
| 2024-05-08 | 15.330 | 15.800 | 14.700 | 14.760 | 14.760 | 252,343 |
| 2024-05-07 | 15.000 | 15.500 | 14.700 | 15.330 | 15.330 | 491,361 |
| 2024-05-02 | 14.650 | 15.420 | 14.650 | 15.000 | 15.000 | 470,445 |
| 2024-05-01 | 14.340 | 15.100 | 13.800 | 14.600 | 14.600 | 154,120 |
| 2024-04-30 | 15.220 | 15.980 | 14.170 | 14.340 | 14.340 | 317,631 |
| 2024-04-29 | 14.740 | 15.350 | 14.700 | 15.220 | 15.220 | 215,255 |
| 2024-04-24 | 16.180 | 16.380 | 15.130 | 15.820 | 15.820 | 486,671 |
| 2024-04-23 | 17.700 | 18.010 | 16.120 | 16.180 | 16.180 | 581,794 |
| 2024-04-22 | 17.200 | 18.500 | 17.200 | 17.700 | 17.700 | 1,407,458 |
| 2024-04-18 | 15.810 | 17.400 | 15.810 | 16.340 | 16.340 | 1,277,477 |
| 2024-04-17 | 15.450 | 16.250 | 15.450 | 15.780 | 15.780 | 281,948 |
| 2024-04-16 | 15.620 | 15.930 | 15.350 | 15.380 | 15.380 | 215,523 |
| 2024-04-15 | 15.500 | 15.900 | 15.500 | 15.620 | 15.620 | 196,157 |
| 2024-04-08 | 14.700 | 15.880 | 14.360 | 15.500 | 15.500 | 330,075 |
| 2024-04-04 | 14.320 | 14.940 | 14.320 | 14.650 | 14.650 | 106,553 |
| 2024-04-03 | 14.340 | 14.600 | 14.000 | 14.300 | 14.300 | 63,768 |
| 2024-04-02 | 14.540 | 14.990 | 14.160 | 14.340 | 14.340 | 50,769 |
| 2024-04-01 | 13.700 | 14.680 | 13.700 | 14.540 | 14.540 | 83,414 |
| 2024-03-28 | 14.640 | 14.690 | 14.020 | 14.210 | 14.210 | 63,759 |
| 2024-03-27 | 15.110 | 15.370 | 14.530 | 14.640 | 14.640 | 129,697 |
| 2024-03-26 | 15.550 | 15.960 | 15.000 | 15.110 | 15.110 | 103,801 |
| 2024-03-25 | 15.870 | 16.190 | 15.380 | 15.550 | 15.550 | 200,462 |
| 2024-03-21 | 15.140 | 16.490 | 14.520 | 15.780 | 15.780 | 603,727 |
| 2024-03-20 | 14.260 | 15.500 | 14.260 | 15.140 | 15.140 | 565,055 |
| 2024-03-19 | 14.270 | 14.350 | 13.010 | 13.970 | 13.970 | 149,852 |
| 2024-03-18 | 15.560 | 15.560 | 13.410 | 14.270 | 14.270 | 120,113 |
| 2024-03-14 | 15.500 | 16.650 | 15.400 | 16.310 | 16.310 | 151,729 |
| 2024-03-13 | 16.460 | 16.980 | 15.400 | 15.500 | 15.500 | 95,877 |
| 2024-03-12 | 17.150 | 17.570 | 16.230 | 16.460 | 16.460 | 137,547 |
| 2024-03-11 | 17.830 | 18.450 | 17.060 | 17.150 | 17.150 | 205,730 |
| 2024-03-07 | 17.550 | 18.500 | 16.700 | 17.680 | 17.680 | 1,216,356 |
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.