Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.180
+0.090 (8.26%)
At close: Oct 22, 2025
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 40,841,230 |
| Oct 22, 2025 | 1.09 | 1.21 | 1.09 | 1.18 | 1.18 | 8.26% | 36,359,980 |
| Oct 21, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 8,713,803 |
| Oct 20, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 7,218,464 |
| Oct 19, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 2.78% | 9,914,160 |
| Oct 16, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 5,745,805 |
| Oct 15, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 5,080,053 |
| Oct 14, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 5,036,229 |
| Oct 13, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 4,091,281 |
| Oct 12, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 5,726,127 |
| Oct 8, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 9,767,985 |
| Oct 7, 2025 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | - | 18,465,540 |
| Oct 6, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 3,764,510 |
| Oct 5, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 4,159,708 |
| Oct 2, 2025 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | - | 5,773,266 |
| Oct 1, 2025 | 1.06 | 1.13 | 1.07 | 1.09 | 1.09 | 2.83% | 18,335,750 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 5,546,009 |
| Sep 29, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 5,857,335 |
| Sep 28, 2025 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 5.88% | 11,725,780 |
| Sep 25, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 4,736,635 |
| Sep 24, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 2,505,395 |
| Sep 23, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 11,507,170 |
| Sep 22, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 10,095,350 |
| Sep 21, 2025 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 5,035,718 |
| Sep 18, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 5,853,245 |
| Sep 17, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 7,431,027 |
| Sep 16, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 6,592,332 |
| Sep 15, 2025 | 1.09 | 1.11 | 1.02 | 1.07 | 1.07 | -1.83% | 7,622,498 |
| Sep 14, 2025 | 1.12 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 8,449,169 |
| Sep 11, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 9,839,586 |
| Sep 10, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 13,777,660 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 14,387,220 |
| Sep 8, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 14,511,620 |
| Sep 7, 2025 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 0.86% | 42,481,200 |
| Sep 3, 2025 | 1.07 | 1.17 | 1.08 | 1.16 | 1.16 | 8.41% | 51,589,270 |
| Sep 2, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 7,958,481 |
| Sep 1, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 8,785,584 |
| Aug 31, 2025 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 12,579,980 |
| Aug 28, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 9,242,341 |
| Aug 27, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 9,880,093 |
| Aug 26, 2025 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 9,760,382 |
| Aug 25, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 9,666,324 |
| Aug 24, 2025 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | -0.28% | 14,268,730 |
| Aug 21, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.09% | 8,380,316 |
| Aug 20, 2025 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -1.45% | 20,314,470 |
| Aug 19, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.36% | 25,955,450 |
| Aug 18, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.28% | 13,087,410 |
| Aug 17, 2025 | 0.99 | 1.09 | 0.99 | 1.06 | 1.06 | 6.77% | 49,473,860 |
| Aug 14, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 0.51% | 4,428,815 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 3,977,073 |