Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.250
0.00 (0.00%)
At close: Dec 1, 2025
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.25 | 1.44 | 1.27 | 1.39 | 1.39 | 11.20% | 108,682,200 |
| Dec 1, 2025 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | - | 26,046,600 |
| Nov 30, 2025 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 30,502,160 |
| Nov 27, 2025 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 24,640,530 |
| Nov 26, 2025 | 1.30 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 29,898,550 |
| Nov 25, 2025 | 1.40 | 1.44 | 1.28 | 1.30 | 1.30 | -7.14% | 66,535,440 |
| Nov 24, 2025 | 1.41 | 1.52 | 1.37 | 1.40 | 1.40 | -0.71% | 47,349,620 |
| Nov 23, 2025 | 1.57 | 1.52 | 1.35 | 1.41 | 1.41 | -10.19% | 75,162,180 |
| Nov 20, 2025 | 1.65 | 1.70 | 1.56 | 1.57 | 1.57 | -4.85% | 74,062,270 |
| Nov 19, 2025 | 1.52 | 1.66 | 1.54 | 1.65 | 1.65 | 8.55% | 141,359,600 |
| Nov 18, 2025 | 1.40 | 1.57 | 1.38 | 1.52 | 1.52 | 8.57% | 137,955,900 |
| Nov 17, 2025 | 1.48 | 1.47 | 1.39 | 1.40 | 1.40 | -5.41% | 57,692,720 |
| Nov 16, 2025 | 1.45 | 1.63 | 1.46 | 1.48 | 1.48 | 2.07% | 162,523,400 |
| Nov 13, 2025 | 1.24 | 1.48 | 1.29 | 1.45 | 1.45 | 16.94% | 223,396,700 |
| Nov 12, 2025 | 1.17 | 1.25 | 1.16 | 1.24 | 1.24 | 5.98% | 48,648,840 |
| Nov 11, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 6,601,361 |
| Nov 10, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 10,518,810 |
| Nov 9, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 18,427,810 |
| Nov 6, 2025 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | - | 39,105,200 |
| Nov 5, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 30,120,240 |
| Nov 4, 2025 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | 2.56% | 23,518,900 |
| Nov 3, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 8,741,967 |
| Nov 2, 2025 | 1.15 | 1.23 | 1.17 | 1.18 | 1.18 | 2.61% | 26,058,220 |
| Oct 30, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 11,422,480 |
| Oct 29, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 8,856,392 |
| Oct 28, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 20,551,440 |
| Oct 27, 2025 | 1.15 | 1.24 | 1.16 | 1.20 | 1.20 | 4.35% | 42,315,670 |
| Oct 26, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | - | 16,088,180 |
| 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 |