Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 0.9560
-0.0040 (-0.42%)
At close: Aug 3, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 3,846,758 |
| Jul 30, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -2.06% | 5,154,427 |
| Jul 29, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 3,290,574 |
| Jul 28, 2025 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 6,713,393 |
| Jul 27, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.69% | 17,207,050 |
| Jul 23, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.99% | 13,327,920 |
| Jul 22, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 3,864,148 |
| Jul 21, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.41% | 5,103,877 |
| Jul 20, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.62% | 5,427,628 |
| Jul 17, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 5,026,091 |
| Jul 16, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.33% | 5,379,253 |
| Jul 15, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -1.21% | 8,739,408 |
| Jul 14, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 11,002,780 |
| Jul 13, 2025 | 0.97 | 0.99 | 0.98 | 0.98 | 0.98 | 0.92% | 1,814,305 |
| Jul 10, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.71% | 4,644,292 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.11% | 2,065,765 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 5,176,694 |
| Jul 6, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -0.40% | 6,039,171 |
| Jul 2, 2025 | 0.98 | 1.01 | 0.99 | 0.99 | 0.99 | 1.02% | 7,014,610 |
| Jul 1, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 8,342,010 |
| Jun 30, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 11,893,430 |
| Jun 29, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 9,552,517 |
| Jun 25, 2025 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 3.13% | 13,088,700 |
| Jun 24, 2025 | 0.93 | 1.00 | 0.95 | 0.99 | 0.99 | 6.34% | 12,030,900 |
| Jun 23, 2025 | 0.91 | 0.94 | 0.93 | 0.93 | 0.93 | 1.75% | 6,220,965 |
| Jun 22, 2025 | 0.88 | 0.94 | 0.82 | 0.91 | 0.91 | 3.86% | 10,826,940 |
| Jun 19, 2025 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -5.38% | 15,390,630 |
| Jun 18, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 15,992,090 |
| Jun 17, 2025 | 0.99 | 1.01 | 0.94 | 0.94 | 0.94 | -5.05% | 34,557,930 |
| Jun 16, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 11,780,380 |
| Jun 15, 2025 | 1.08 | 1.02 | 0.96 | 1.00 | 1.00 | -7.41% | 18,423,350 |
| Jun 12, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 21,853,240 |
| Jun 11, 2025 | 1.09 | 1.18 | 1.09 | 1.14 | 1.14 | 4.59% | 62,652,440 |
| Jun 10, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 9,017,851 |
| Jun 4, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 12,772,100 |
| Jun 3, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | - | 36,645,240 |
| Jun 2, 2025 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 4.76% | 33,928,580 |
| Jun 1, 2025 | 1.11 | 1.13 | 1.04 | 1.05 | 1.05 | -5.41% | 28,310,110 |
| May 29, 2025 | 1.17 | 1.18 | 1.10 | 1.11 | 1.11 | -5.13% | 21,638,770 |
| May 28, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 17,541,980 |
| May 27, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 24,732,740 |
| May 26, 2025 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | - | 35,326,040 |
| May 25, 2025 | 1.23 | 1.27 | 1.18 | 1.19 | 1.19 | -3.49% | 41,925,050 |
| May 22, 2025 | 1.17 | 1.27 | 1.15 | 1.23 | 1.23 | 5.84% | 51,646,620 |
| May 21, 2025 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 4.30% | 45,669,860 |
| May 20, 2025 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | 4.39% | 41,042,640 |
| May 19, 2025 | 1.00 | 1.15 | 1.03 | 1.07 | 1.07 | 7.43% | 90,832,140 |
| May 18, 2025 | 0.83 | 1.00 | 1.00 | 1.00 | 1.00 | 20.00% | 9,185,432 |
| May 15, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 0.36% | 2,569,989 |
| May 14, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.66% | 4,731,301 |