Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.120
0.00 (0.00%)
At close: Sep 10, 2025
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.61% | 2,419,187 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.10% | 5,308,655 |
| Aug 10, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.61% | 4,037,133 |
| Aug 7, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.10% | 13,901,040 |
| Aug 6, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 3,615,100 |
| Aug 5, 2025 | 0.96 | 1.02 | 0.97 | 1.01 | 1.01 | 5.20% | 10,916,280 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.63% | 4,946,514 |
| Aug 3, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.42% | 972,098 |
| 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 |