Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.390
+0.030 (2.21%)
At close: May 13, 2026
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 2.21% | 34,799,540 |
| May 12, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 6,221,561 |
| May 11, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 11,246,310 |
| May 10, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 15,768,220 |
| May 6, 2026 | 1.33 | 1.41 | 1.34 | 1.37 | 1.37 | 3.01% | 38,284,010 |
| May 5, 2026 | 1.35 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 12,569,820 |
| May 4, 2026 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -0.74% | 15,589,160 |
| May 3, 2026 | 1.32 | 1.38 | 1.33 | 1.36 | 1.36 | 3.03% | 21,641,990 |
| Apr 30, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 15,389,040 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 11,021,790 |
| Apr 28, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 18,374,580 |
| Apr 27, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 21,425,000 |
| Apr 26, 2026 | 1.23 | 1.36 | 1.24 | 1.33 | 1.33 | 8.13% | 60,080,820 |
| Apr 23, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 15,135,820 |
| Apr 22, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 10,389,040 |
| Apr 21, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 9,537,401 |
| Apr 20, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 8,980,311 |
| Apr 19, 2026 | 1.21 | 1.27 | 1.22 | 1.23 | 1.23 | 1.65% | 20,629,560 |
| Apr 16, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 3.42% | 22,453,370 |
| Apr 15, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 11,606,330 |
| Apr 14, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 5,223,430 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 4,070,636 |
| Apr 8, 2026 | 1.11 | 1.17 | 1.13 | 1.16 | 1.16 | 4.50% | 10,032,800 |
| Apr 7, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 4,249,369 |
| Apr 6, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 3,558,966 |
| Apr 5, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 6,248,004 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 5,619,689 |
| Apr 1, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 9,154,881 |
| Mar 31, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 4,914,246 |
| Mar 30, 2026 | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 6,711,731 |
| Mar 29, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 3,283,475 |
| Mar 26, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 5,382,351 |
| Mar 25, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 8,698,056 |
| Mar 24, 2026 | 1.13 | 1.22 | 1.12 | 1.19 | 1.19 | 5.31% | 32,965,800 |
| Mar 18, 2026 | 1.08 | 1.14 | 1.09 | 1.13 | 1.13 | 4.63% | 7,669,510 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 1,678,393 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 4,018,116 |
| Mar 15, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 3,285,960 |
| Mar 12, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 3,240,366 |
| Mar 11, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 3,748,117 |
| Mar 10, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 6,160,631 |
| Mar 9, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 4,960,980 |
| Mar 8, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 5,569,134 |
| Mar 5, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 10,156,480 |
| Mar 4, 2026 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 13,840,040 |
| Mar 3, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 3,866,631 |
| Mar 2, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 9,605,394 |
| Mar 1, 2026 | 1.10 | 1.04 | 0.88 | 1.03 | 1.03 | -6.36% | 13,975,740 |
| Feb 26, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 13,917,890 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.09 | 1.12 | 1.12 | -7.44% | 13,134,510 |