Egyptian Real Estate Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.91	14.20	13.67	13.91	13.91	-	20,364
Jun 3, 2026	13.76	14.40	13.60	13.91	13.91	1.09%	125,941
Jun 2, 2026	13.41	13.79	13.10	13.76	13.76	2.61%	102,336
Jun 1, 2026	13.16	13.74	12.83	13.41	13.41	1.90%	34,894
May 25, 2026	13.16	13.35	13.00	13.16	13.16	-	19,877
May 24, 2026	13.25	13.49	12.81	13.16	13.16	-0.68%	47,571
May 21, 2026	13.25	13.25	12.84	13.25	13.25	-	9,606
May 20, 2026	13.25	13.48	13.01	13.25	13.25	-	13,470
May 19, 2026	13.08	13.48	12.84	13.25	13.25	1.30%	22,815
May 18, 2026	13.08	13.05	12.80	13.08	13.08	-	18,432
May 17, 2026	13.03	13.29	13.00	13.08	13.08	0.38%	30,478
May 14, 2026	13.03	13.35	12.96	13.03	13.03	-	19,441
May 13, 2026	13.03	13.35	12.83	13.03	13.03	-	15,299
May 12, 2026	13.03	13.15	12.93	13.03	13.03	-	10,087
May 11, 2026	13.03	13.45	12.96	13.03	13.03	-	7,247
May 10, 2026	13.03	13.50	12.75	13.03	13.03	-	13,151
May 6, 2026	13.15	13.20	12.83	13.03	13.03	-0.91%	24,428
May 5, 2026	13.15	13.30	12.81	13.15	13.15	-	4,947
May 4, 2026	13.50	13.35	12.92	13.15	13.15	-2.59%	34,456
May 3, 2026	13.50	13.25	12.90	13.50	13.50	-	18,713
Apr 30, 2026	12.81	13.97	12.67	13.50	13.50	5.39%	70,117
Apr 29, 2026	12.76	13.12	12.66	12.81	12.81	0.39%	63,908
Apr 28, 2026	12.76	12.80	12.62	12.76	12.76	-	17,850
Apr 27, 2026	12.87	13.00	12.63	12.76	12.76	-0.85%	26,709
Apr 26, 2026	12.51	13.25	12.52	12.87	12.87	2.88%	72,309
Apr 23, 2026	12.80	12.76	12.50	12.51	12.51	-2.27%	35,728
Apr 22, 2026	12.80	12.94	12.53	12.80	12.80	-	13,008
Apr 21, 2026	12.80	12.89	12.64	12.80	12.80	-	11,904
Apr 20, 2026	12.80	12.80	12.51	12.80	12.80	-	18,989
Apr 19, 2026	12.94	13.00	12.66	12.80	12.80	-1.08%	48,346
Apr 16, 2026	12.89	13.15	12.81	12.94	12.94	0.39%	42,657
Apr 15, 2026	12.50	13.98	12.23	12.89	12.89	3.12%	259,481
Apr 14, 2026	12.10	14.00	12.00	12.50	12.50	3.31%	274,234
Apr 9, 2026	12.29	12.19	11.97	12.10	12.10	-1.55%	26,059
Apr 8, 2026	12.29	12.24	11.97	12.29	12.29	-	16,321
Apr 7, 2026	12.29	12.39	11.96	12.29	12.29	-	14,309
Apr 6, 2026	11.77	12.59	11.72	12.29	12.29	4.42%	68,830
Apr 5, 2026	11.77	12.25	11.61	11.77	11.77	-	12,639
Apr 2, 2026	11.77	12.19	11.70	11.77	11.77	-	7,572
Apr 1, 2026	12.20	12.30	11.15	11.77	11.77	-3.52%	35,432
Mar 31, 2026	12.20	12.30	11.65	12.20	12.20	-	7,186
Mar 30, 2026	12.20	12.47	11.83	12.20	12.20	-	3,429
Mar 29, 2026	12.20	12.48	11.82	12.20	12.20	-	5,693
Mar 26, 2026	12.58	12.85	12.00	12.20	12.20	-3.02%	71,015
Mar 25, 2026	12.58	12.58	12.23	12.58	12.58	-	4,596
Mar 24, 2026	12.58	12.88	12.25	12.58	12.58	-	10,585
Mar 18, 2026	12.58	12.59	12.39	12.58	12.58	-	3,286
Mar 17, 2026	12.58	12.69	12.31	12.58	12.58	-	839
Mar 16, 2026	12.58	12.59	12.31	12.58	12.58	-	4,520
Mar 15, 2026	12.58	12.95	12.27	12.58	12.58	-	22,475