Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.210
-0.020 (-1.63%)
At close: Feb 22, 2026
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 6,423,800 |
| Feb 19, 2026 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -3.91% | 10,133,430 |
| Feb 18, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 16,430,290 |
| Feb 17, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 5,016,820 |
| Feb 16, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 6,963,517 |
| Feb 15, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 6,274,938 |
| Feb 12, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 3,376,934 |
| Feb 11, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 7,285,598 |
| Feb 10, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 16,756,070 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 7,305,741 |
| Feb 8, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 6,368,865 |
| Feb 5, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 8,835,806 |
| Feb 4, 2026 | 1.26 | 1.32 | 1.21 | 1.28 | 1.28 | 1.59% | 16,173,930 |
| Feb 3, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 6,296,194 |
| Feb 2, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 10,645,310 |
| Feb 1, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 7,328,084 |
| Jan 28, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 8,270,159 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 9,789,367 |
| Jan 26, 2026 | 1.25 | 1.32 | 1.24 | 1.27 | 1.27 | 1.60% | 17,713,470 |
| Jan 25, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 18,291,500 |
| Jan 22, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 7,675,978 |
| Jan 21, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 9,272,740 |
| Jan 20, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 9,820,323 |
| Jan 19, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 15,165,830 |
| Jan 18, 2026 | 1.24 | 1.32 | 1.24 | 1.30 | 1.30 | 4.84% | 17,011,050 |
| Jan 15, 2026 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 12,244,800 |
| Jan 14, 2026 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 16,768,210 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 11,203,330 |
| Jan 12, 2026 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | - | 17,470,900 |
| Jan 11, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 9,778,301 |
| Jan 8, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -0.74% | 15,088,920 |
| Jan 6, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 9,058,963 |
| Jan 5, 2026 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -3.60% | 9,173,244 |
| Jan 4, 2026 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | - | 18,165,870 |
| Dec 31, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -2.80% | 21,154,800 |
| Dec 30, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 31,306,670 |
| Dec 29, 2025 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 30,031,720 |
| Dec 28, 2025 | 1.32 | 1.42 | 1.31 | 1.42 | 1.42 | 7.58% | 46,371,820 |
| Dec 25, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 7,771,835 |
| Dec 24, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | - | 15,022,100 |
| Dec 23, 2025 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 14,028,130 |
| Dec 22, 2025 | 1.28 | 1.38 | 1.29 | 1.33 | 1.33 | 3.91% | 38,292,230 |
| Dec 21, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 12,470,580 |
| Dec 18, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 10,779,070 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 13,165,570 |
| Dec 16, 2025 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 14,612,340 |
| Dec 15, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 21,159,110 |
| Dec 14, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 13,482,680 |
| Dec 11, 2025 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 16,069,340 |
| Dec 10, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 11,577,710 |