Egyptian Real Estate Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 6, 2026	31.07	32.86	28.50	29.04	29.04	-6.53%	917,207
Sep 3, 2026	33.00	35.00	31.00	31.07	31.07	-5.85%	1,001,969
Sep 2, 2026	33.35	36.89	31.00	33.00	33.00	-1.05%	1,883,446
Sep 1, 2026	33.25	39.90	28.12	33.35	33.35	0.30%	2,855,083
Aug 31, 2026	41.56	41.00	33.25	33.25	33.25	-20.00%	1,201,980
Aug 30, 2026	34.64	41.56	36.11	41.56	41.56	19.98%	1,229,987
Aug 26, 2026	28.87	34.64	33.01	34.64	34.64	19.99%	511,250
Aug 25, 2026	24.06	28.87	24.70	28.87	28.87	19.99%	677,480
Aug 24, 2026	20.07	24.08	20.05	24.06	24.06	19.88%	921,018
Aug 23, 2026	20.09	21.10	20.00	20.07	20.07	-0.10%	165,272
Aug 20, 2026	21.59	23.50	19.63	20.09	20.09	-6.95%	390,971
Aug 19, 2026	20.69	23.70	19.01	21.59	21.59	4.35%	750,282
Aug 18, 2026	18.14	21.70	18.10	20.69	20.69	14.06%	524,514
Aug 17, 2026	18.74	18.90	18.01	18.14	18.14	-3.20%	59,208
Aug 16, 2026	18.98	19.81	18.22	18.74	18.74	-1.26%	102,322
Aug 13, 2026	19.35	19.90	18.73	18.98	18.98	-1.91%	82,178
Aug 12, 2026	19.65	21.00	18.15	19.35	19.35	-1.53%	168,225
Aug 11, 2026	20.83	21.90	18.56	19.65	19.65	-5.66%	370,888
Aug 10, 2026	17.84	21.40	18.50	20.83	20.83	16.76%	1,173,715
Aug 9, 2026	14.90	17.88	14.67	17.84	17.84	19.73%	633,900
Aug 6, 2026	14.90	14.79	14.41	14.90	14.90	-	13,455
Aug 5, 2026	14.90	14.80	14.41	14.90	14.90	-	11,783
Aug 4, 2026	14.90	14.79	14.41	14.90	14.90	-	5,157
Aug 3, 2026	14.90	14.96	14.41	14.90	14.90	-	14,751
Aug 2, 2026	14.11	15.44	14.53	14.90	14.90	5.60%	39,763
Jul 30, 2026	14.11	14.36	13.87	14.11	14.11	-	7,002
Jul 29, 2026	14.36	14.36	13.96	14.11	14.11	-1.74%	22,292
Jul 28, 2026	13.78	14.50	13.65	14.36	14.36	4.21%	91,992
Jul 27, 2026	13.78	13.74	13.48	13.78	13.78	-	3,125
Jul 26, 2026	13.78	13.78	13.47	13.78	13.78	-	8,587
Jul 22, 2026	13.78	13.70	13.46	13.78	13.78	-	9,169
Jul 21, 2026	13.78	13.70	13.47	13.78	13.78	-	3,079
Jul 20, 2026	13.78	13.78	13.44	13.78	13.78	-	1,994
Jul 19, 2026	13.78	13.80	13.53	13.78	13.78	-	16,155
Jul 16, 2026	13.69	13.99	13.60	13.78	13.78	0.66%	21,885
Jul 15, 2026	13.60	13.90	13.50	13.69	13.69	0.66%	32,253
Jul 14, 2026	13.95	13.99	13.50	13.60	13.60	-2.51%	35,572
Jul 13, 2026	13.86	14.22	13.64	13.95	13.95	0.65%	28,593
Jul 12, 2026	13.56	13.99	13.27	13.86	13.86	2.21%	30,872
Jul 9, 2026	13.56	13.53	13.18	13.56	13.56	-	9,185
Jul 8, 2026	13.56	13.55	13.10	13.56	13.56	-	5,083
Jul 7, 2026	13.59	13.78	13.44	13.56	13.56	-0.22%	32,889
Jul 6, 2026	13.45	13.70	13.43	13.59	13.59	1.04%	32,496
Jul 5, 2026	13.56	14.00	13.40	13.45	13.45	-0.81%	83,218
Jul 1, 2026	13.53	13.90	13.30	13.56	13.56	0.22%	36,145
Jun 30, 2026	13.53	14.01	13.12	13.53	13.53	-	115,580
Jun 29, 2026	13.53	13.53	13.06	13.53	13.53	-	9,609
Jun 28, 2026	13.53	13.82	13.12	13.53	13.53	-	18,701
Jun 25, 2026	13.62	13.89	13.22	13.53	13.53	-0.66%	23,544
Jun 24, 2026	13.74	14.19	13.34	13.62	13.62	-0.87%	35,307