Egyptian Real Estate Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 2.080 | 2.100 | 1.670 | 1.670 | 1.670 | 7,048,118 |
| 2021-11-09 | 2.190 | 2.620 | 1.950 | 2.080 | 2.080 | 10,010,476 |
| 2021-11-08 | 2.190 | 2.730 | 2.190 | 2.190 | 2.190 | 0 |
| 2021-11-07 | 2.730 | 2.730 | 2.190 | 2.190 | 2.190 | 1,408,391 |
| 2021-11-04 | 3.410 | 3.410 | 2.730 | 2.730 | 2.730 | 2,785,910 |
| 2021-11-03 | 4.260 | 4.260 | 3.410 | 3.410 | 3.410 | 20,893,538 |
| 2021-11-02 | 4.690 | 4.930 | 4.000 | 4.260 | 4.260 | 26,330,545 |
| 2021-11-01 | 5.180 | 5.180 | 4.500 | 4.690 | 4.690 | 5,051,889 |
| 2021-10-31 | 4.800 | 5.240 | 4.610 | 5.180 | 5.180 | 16,121,161 |
| 2021-10-28 | 4.980 | 5.140 | 4.800 | 4.800 | 4.800 | 17,702,545 |
| 2021-10-27 | 5.190 | 5.340 | 4.900 | 4.980 | 4.980 | 14,592,682 |
| 2021-10-26 | 5.390 | 5.600 | 5.010 | 5.190 | 5.190 | 15,785,178 |
| 2021-10-25 | 5.230 | 5.500 | 5.000 | 5.390 | 5.390 | 28,449,637 |
| 2021-10-24 | 5.000 | 5.750 | 4.850 | 5.230 | 5.230 | 11,561,377 |
| 2021-10-20 | 4.360 | 5.230 | 3.620 | 5.000 | 5.000 | 12,311,396 |
| 2021-10-19 | 5.440 | 5.470 | 4.360 | 4.360 | 4.360 | 11,355,996 |
| 2021-10-18 | 5.500 | 5.600 | 5.420 | 5.440 | 5.440 | 6,674,633 |
| 2021-10-17 | 5.460 | 5.690 | 5.310 | 5.500 | 5.500 | 22,790,362 |
| 2021-10-14 | 5.470 | 5.530 | 5.120 | 5.460 | 5.460 | 2,188,134 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-16 | 0.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.