Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.230
+0.010 (0.82%)
At close: Apr 23, 2026
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 5,029,091 |
| Feb 23, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 7,154,759 |
| Feb 22, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 6,423,800 |
| Feb 19, 2026 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -3.91% | 10,133,430 |
| Feb 18, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 16,430,290 |
| Feb 17, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 5,016,820 |
| Feb 16, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 6,963,517 |
| Feb 15, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 6,274,938 |
| Feb 12, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 3,376,934 |
| Feb 11, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 7,285,598 |
| Feb 10, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 16,756,070 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 7,305,741 |
| Feb 8, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 6,368,865 |