Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.180
+0.090 (8.26%)
At close: Oct 22, 2025

EGX:AREH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.181.211.151.151.15-2.54%40,841,230
Oct 22, 20251.091.211.091.181.188.26%36,359,980
Oct 21, 20251.091.101.061.091.09-8,713,803
Oct 20, 20251.111.121.081.091.09-1.80%7,218,464
Oct 19, 20251.081.131.081.111.112.78%9,914,160
Oct 16, 20251.061.091.061.081.081.89%5,745,805
Oct 15, 20251.071.081.061.061.06-0.93%5,080,053
Oct 14, 20251.081.101.071.071.07-0.93%5,036,229
Oct 13, 20251.071.091.061.081.080.93%4,091,281
Oct 12, 20251.081.091.051.071.07-0.93%5,726,127
Oct 8, 20251.091.101.071.081.08-0.92%9,767,985
Oct 7, 20251.091.111.051.091.09-18,465,540
Oct 6, 20251.061.091.061.091.092.83%3,764,510
Oct 5, 20251.091.101.061.061.06-2.75%4,159,708
Oct 2, 20251.091.121.061.091.09-5,773,266
Oct 1, 20251.061.131.071.091.092.83%18,335,750
Sep 30, 20251.081.081.051.061.06-1.85%5,546,009
Sep 29, 20251.081.091.051.081.08-5,857,335
Sep 28, 20251.021.091.021.081.085.88%11,725,780
Sep 25, 20251.021.031.011.021.02-4,736,635
Sep 24, 20251.021.041.011.021.02-2,505,395
Sep 23, 20251.051.071.011.021.02-2.86%11,507,170
Sep 22, 20251.001.050.981.051.055.00%10,095,350
Sep 21, 20251.021.040.991.001.00-1.96%5,035,718
Sep 18, 20251.021.041.011.021.02-5,853,245
Sep 17, 20251.021.041.001.021.02-7,431,027
Sep 16, 20251.071.071.021.021.02-4.67%6,592,332
Sep 15, 20251.091.111.021.071.07-1.83%7,622,498
Sep 14, 20251.121.111.081.091.09-2.68%8,449,169
Sep 11, 20251.121.151.111.121.12-9,839,586
Sep 10, 20251.121.141.091.121.12-13,777,660
Sep 9, 20251.161.171.121.121.12-3.45%14,387,220
Sep 8, 20251.171.191.141.161.16-0.85%14,511,620
Sep 7, 20251.161.221.161.171.170.86%42,481,200
Sep 3, 20251.071.171.081.161.168.41%51,589,270
Sep 2, 20251.061.091.061.071.070.94%7,958,481
Sep 1, 20251.061.101.051.061.06-8,785,584
Aug 31, 20251.081.111.041.061.06-1.85%12,579,980
Aug 28, 20251.091.121.081.081.08-0.92%9,242,341
Aug 27, 20251.051.101.051.091.093.81%9,880,093
Aug 26, 20251.091.101.041.051.05-3.67%9,760,382
Aug 25, 20251.081.121.081.091.090.93%9,666,324
Aug 24, 20251.081.131.081.081.08-0.28%14,268,730
Aug 21, 20251.081.101.071.081.08-0.09%8,380,316
Aug 20, 20251.101.131.081.081.08-1.45%20,314,470
Aug 19, 20251.051.101.051.101.104.36%25,955,450
Aug 18, 20251.061.071.041.051.05-0.28%13,087,410
Aug 17, 20250.991.090.991.061.066.77%49,473,860
Aug 14, 20250.991.000.960.990.990.51%4,428,815
Aug 13, 20250.981.000.970.990.990.51%3,977,073