Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.260
+0.020 (1.61%)
At close: Feb 2, 2026
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 16,637,060 |
| Dec 8, 2025 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | 0.75% | 50,912,970 |
| Dec 7, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 1.52% | 20,874,620 |
| Dec 4, 2025 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 22,543,410 |
| Dec 3, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 31,758,930 |
| 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 |