Egyptian Real Estate Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	13.46	14.30	13.33	13.74	13.74	2.08%	24,500
Jun 22, 2026	13.94	14.87	13.15	13.46	13.46	-3.44%	79,434
Jun 21, 2026	13.94	14.30	13.61	13.94	13.94	-	42,899
Jun 17, 2026	14.77	14.89	13.80	13.94	13.94	-5.62%	139,622
Jun 16, 2026	15.09	15.30	14.26	14.77	14.77	-2.12%	38,408
Jun 15, 2026	15.09	15.39	14.60	15.09	15.09	-	4,621
Jun 14, 2026	15.23	15.68	14.81	15.09	15.09	-0.92%	36,585
Jun 11, 2026	14.98	15.90	14.52	15.23	15.23	1.67%	292,091
Jun 10, 2026	13.91	15.46	13.90	14.98	14.98	7.69%	252,595
Jun 9, 2026	13.75	14.20	13.66	13.91	13.91	1.16%	122,043
Jun 8, 2026	13.91	13.91	13.10	13.75	13.75	-1.15%	40,278
Jun 7, 2026	13.91	13.97	13.31	13.91	13.91	-	18,247
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