Sharm Dreams Co. for Tourism Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 86.000 | 86.960 | 83.250 | 83.470 | 83.470 | 139,595 |
| 2026-10-15 | 85.010 | 87.980 | 84.010 | 86.000 | 86.000 | 232,404 |
| 2026-10-14 | 83.150 | 86.010 | 83.000 | 85.010 | 85.010 | 167,925 |
| 2026-10-13 | 85.250 | 85.250 | 82.950 | 83.150 | 83.150 | 195,839 |
| 2026-10-12 | 86.010 | 87.000 | 84.250 | 85.250 | 85.250 | 268,739 |
| 2026-10-11 | 87.000 | 90.850 | 86.000 | 86.010 | 86.010 | 271,536 |
| 2026-10-07 | 84.000 | 90.000 | 82.900 | 87.000 | 87.000 | 293,960 |
| 2026-10-06 | 83.760 | 85.900 | 82.800 | 84.000 | 84.000 | 147,846 |
| 2026-10-05 | 83.490 | 84.000 | 82.800 | 83.760 | 83.760 | 220,994 |
| 2026-10-04 | 84.330 | 85.990 | 83.000 | 83.490 | 83.490 | 218,527 |
| 2026-10-01 | 83.750 | 86.400 | 83.020 | 84.330 | 84.330 | 135,882 |
| 2026-09-30 | 84.000 | 85.000 | 83.550 | 83.750 | 83.750 | 133,960 |
| 2026-09-29 | 88.900 | 88.900 | 81.350 | 84.000 | 84.000 | 230,060 |
| 2026-09-28 | 87.990 | 94.900 | 83.460 | 87.000 | 87.000 | 952,814 |
| 2026-09-27 | 79.990 | 91.000 | 79.000 | 86.050 | 86.050 | 1,899,415 |
| 2026-09-24 | 77.530 | 80.200 | 76.100 | 79.990 | 79.990 | 300,558 |
| 2026-09-23 | 78.070 | 79.000 | 77.150 | 77.530 | 77.530 | 86,191 |
| 2026-09-22 | 77.600 | 80.890 | 77.600 | 78.070 | 78.070 | 431,724 |
| 2026-09-21 | 79.780 | 79.780 | 77.000 | 77.580 | 77.580 | 253,237 |
| 2026-09-20 | 77.990 | 78.880 | 77.000 | 77.980 | 77.980 | 1,201,931 |
| 2026-09-17 | 74.450 | 77.980 | 73.300 | 77.010 | 77.010 | 545,952 |
| 2026-09-16 | 73.020 | 74.700 | 73.020 | 74.490 | 74.490 | 82,970 |
| 2026-09-15 | 74.390 | 75.000 | 73.000 | 73.990 | 73.990 | 144,793 |
| 2026-09-14 | 72.450 | 74.500 | 71.500 | 73.000 | 73.000 | 353,839 |
| 2026-09-13 | 72.640 | 72.640 | 71.000 | 72.000 | 72.000 | 177,243 |
| 2026-09-10 | 74.000 | 74.000 | 71.100 | 72.670 | 72.670 | 153,959 |
| 2026-09-09 | 75.700 | 75.700 | 72.400 | 72.960 | 72.960 | 112,483 |
| 2026-09-08 | 73.220 | 76.000 | 72.000 | 75.700 | 75.700 | 619,629 |
| 2026-09-07 | 70.990 | 73.600 | 70.000 | 73.220 | 73.220 | 351,828 |
| 2026-09-06 | 70.900 | 72.000 | 70.110 | 70.470 | 70.470 | 337,487 |
| 2026-09-03 | 69.950 | 70.600 | 69.250 | 70.600 | 70.600 | 108,209 |
| 2026-09-02 | 69.150 | 71.000 | 69.150 | 69.350 | 69.350 | 440,080 |
| 2026-09-01 | 69.030 | 70.800 | 68.570 | 68.680 | 68.680 | 141,926 |
| 2026-08-31 | 69.990 | 71.350 | 69.000 | 69.010 | 69.010 | 155,049 |
| 2026-08-30 | 70.740 | 74.500 | 68.880 | 69.740 | 69.740 | 641,309 |
| 2026-08-26 | 68.140 | 70.490 | 67.300 | 70.000 | 70.000 | 213,416 |
| 2026-08-25 | 69.900 | 71.500 | 67.000 | 67.010 | 67.010 | 889,392 |
| 2026-08-24 | 68.940 | 70.390 | 68.020 | 69.790 | 69.790 | 189,280 |
| 2026-08-23 | 68.100 | 69.420 | 67.700 | 68.940 | 68.940 | 118,121 |
| 2026-08-20 | 68.580 | 69.800 | 67.000 | 68.080 | 68.080 | 115,626 |
| 2026-08-19 | 71.800 | 72.000 | 68.510 | 68.550 | 68.550 | 538,640 |
| 2026-08-18 | 70.900 | 72.500 | 69.900 | 71.770 | 71.770 | 216,320 |
| 2026-08-17 | 70.050 | 71.700 | 69.900 | 70.900 | 70.900 | 197,718 |
| 2026-08-16 | 72.700 | 73.000 | 70.050 | 70.050 | 70.050 | 251,910 |
| 2026-08-13 | 72.850 | 73.480 | 71.000 | 72.700 | 72.700 | 85,141 |
| 2026-08-12 | 73.990 | 74.880 | 70.500 | 72.850 | 72.850 | 257,907 |
| 2026-08-11 | 72.740 | 75.800 | 71.990 | 73.990 | 73.990 | 304,598 |
| 2026-08-10 | 69.970 | 77.000 | 69.970 | 72.740 | 72.740 | 834,046 |
| 2026-08-09 | 66.850 | 69.980 | 66.110 | 69.970 | 69.970 | 225,373 |
| 2026-08-06 | 68.200 | 71.970 | 66.660 | 66.850 | 66.850 | 339,478 |
| 2026-08-05 | 65.000 | 71.900 | 63.000 | 68.200 | 68.200 | 873,154 |
| 2026-08-04 | 60.700 | 66.000 | 60.600 | 65.000 | 65.000 | 555,439 |
| 2026-08-03 | 62.500 | 75.000 | 59.500 | 60.700 | 60.700 | 1,019,751 |
| 2026-08-02 | 58.180 | 64.500 | 57.500 | 62.500 | 62.500 | 410,831 |
| 2026-07-30 | 59.840 | 59.960 | 57.050 | 58.180 | 58.180 | 535,455 |
| 2026-07-29 | 56.500 | 60.000 | 55.100 | 59.840 | 59.840 | 1,371,556 |
| 2026-07-28 | 52.360 | 58.000 | 52.360 | 56.500 | 56.500 | 1,832,137 |
| 2026-07-27 | 53.000 | 53.000 | 51.750 | 52.900 | 52.900 | 178,229 |
| 2026-07-26 | 51.000 | 53.900 | 50.300 | 52.880 | 52.880 | 897,710 |
| 2026-07-22 | 49.000 | 50.790 | 49.000 | 50.390 | 50.390 | 247,383 |
Page 1 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.