Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.080
-0.050 (-4.42%)
At close: Oct 22, 2026
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 5,880,845 |
| Oct 21, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | - | 4,781,020 |
| Oct 20, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 4,373,025 |
| Oct 19, 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 6,886,420 |
| Oct 18, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -6.72% | 8,811,036 |
| Oct 15, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 7,251,666 |
| Oct 14, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 3,843,412 |
| Oct 13, 2026 | 1.17 | 1.21 | 1.11 | 1.16 | 1.16 | -0.85% | 7,955,507 |
| Oct 12, 2026 | 1.23 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 9,170,211 |
| Oct 11, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -4.65% | 4,592,511 |
| Oct 7, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 4,101,686 |
| Oct 6, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 2,992,381 |
| Oct 5, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 4,750,063 |
| Oct 4, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 3.08% | 8,115,907 |
| Oct 1, 2026 | 1.20 | 1.33 | 1.23 | 1.30 | 1.30 | 8.33% | 13,581,629 |
| Sep 30, 2026 | 1.20 | 1.21 | 1.14 | 1.20 | 1.20 | - | 7,109,323 |
| Sep 29, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 6,561,182 |
| Sep 28, 2026 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 11,544,237 |
| Sep 27, 2026 | 1.37 | 1.40 | 1.25 | 1.26 | 1.26 | -8.03% | 5,623,985 |
| Sep 24, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 3,890,211 |
| Sep 23, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 6,251,654 |
| Sep 22, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 2,463,351 |
| Sep 21, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 8,075,869 |
| Sep 20, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 6,724,239 |
| Sep 17, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 5,949,617 |
| Sep 16, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 5,947,689 |
| Sep 15, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 3,252,236 |
| Sep 14, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 9,049,585 |
| Sep 13, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 14,604,469 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 7,255,156 |
| Sep 9, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | - | 21,150,340 |
| Sep 8, 2026 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 1.35% | 18,471,867 |
| Sep 7, 2026 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 12,829,852 |
| Sep 6, 2026 | 1.47 | 1.53 | 1.49 | 1.51 | 1.51 | 2.72% | 13,605,023 |
| Sep 3, 2026 | 1.41 | 1.50 | 1.41 | 1.47 | 1.47 | 4.26% | 15,861,701 |
| Sep 2, 2026 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 11,870,752 |
| Sep 1, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 6,248,112 |
| Aug 31, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 7,172,246 |
| Aug 30, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 7,717,457 |
| Aug 26, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 7,095,928 |
| Aug 25, 2026 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.35% | 6,286,410 |
| Aug 24, 2026 | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 11,715,474 |
| Aug 23, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 6,065,280 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 7,657,524 |
| Aug 19, 2026 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 10,589,740 |
| Aug 18, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 25,794,700 |
| Aug 17, 2026 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 24,571,580 |
| Aug 16, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 6,461,097 |
| Aug 13, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 7,323,513 |
| Aug 12, 2026 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | - | 9,056,693 |