Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.630
+0.100 (6.54%)
At close: Aug 4, 2026
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.53 | 1.64 | 1.50 | 1.63 | 1.63 | 6.54% | 57,073,410 |
| Aug 3, 2026 | 1.41 | 1.56 | 1.40 | 1.53 | 1.53 | 8.51% | 45,180,609 |
| Aug 2, 2026 | 1.40 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | 4,588,523 |
| Jul 30, 2026 | 1.44 | 1.46 | 1.38 | 1.40 | 1.40 | -2.78% | 9,256,532 |
| Jul 29, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 5,516,668 |
| Jul 28, 2026 | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 12,141,079 |
| Jul 27, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | - | 9,219,190 |
| Jul 26, 2026 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 9,707,268 |
| Jul 22, 2026 | 1.46 | 1.53 | 1.44 | 1.50 | 1.50 | 2.74% | 24,439,277 |
| Jul 21, 2026 | 1.51 | 1.53 | 1.44 | 1.46 | 1.46 | -3.31% | 20,070,637 |
| Jul 20, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 10,123,593 |
| Jul 19, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.85% | 17,398,482 |
| Jul 16, 2026 | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -4.88% | 29,454,390 |
| Jul 15, 2026 | 1.71 | 1.75 | 1.63 | 1.64 | 1.64 | -4.09% | 38,377,249 |
| Jul 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 12, 2026 | 1.62 | 1.76 | 1.60 | 1.71 | 1.71 | 5.56% | 63,641,683 |
| Jul 9, 2026 | 1.55 | 1.63 | 1.54 | 1.62 | 1.62 | 4.52% | 16,116,969 |
| Jul 8, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 9,805,933 |
| Jul 7, 2026 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 11,561,389 |
| Jul 6, 2026 | 1.57 | 1.61 | 1.58 | 1.59 | 1.59 | 1.27% | 14,425,168 |
| Jul 5, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | - | 10,148,272 |
| Jul 1, 2026 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 14,839,261 |
| Jun 30, 2026 | 1.53 | 1.60 | 1.54 | 1.55 | 1.55 | 1.31% | 19,370,621 |
| Jun 29, 2026 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | - | 8,732,966 |
| Jun 28, 2026 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | -3.16% | 12,178,147 |
| Jun 25, 2026 | 1.62 | 1.66 | 1.58 | 1.58 | 1.58 | -2.47% | 27,509,374 |
| Jun 24, 2026 | 1.56 | 1.67 | 1.53 | 1.62 | 1.62 | 3.85% | 36,223,646 |
| Jun 23, 2026 | 1.60 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 16,056,278 |
| Jun 22, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 26,659,168 |
| Jun 21, 2026 | 1.62 | 1.73 | 1.63 | 1.65 | 1.65 | 1.85% | 65,690,761 |
| Jun 17, 2026 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 24,237,670 |
| Jun 16, 2026 | 1.61 | 1.64 | 1.57 | 1.57 | 1.57 | -2.48% | 16,605,890 |
| Jun 15, 2026 | 1.52 | 1.62 | 1.53 | 1.61 | 1.61 | 5.92% | 32,618,300 |
| Jun 14, 2026 | 1.49 | 1.56 | 1.51 | 1.52 | 1.52 | 2.01% | 14,292,770 |
| Jun 11, 2026 | 1.47 | 1.51 | 1.42 | 1.49 | 1.49 | 1.36% | 15,436,940 |
| Jun 10, 2026 | 1.51 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 13,891,880 |
| Jun 9, 2026 | 1.48 | 1.57 | 1.49 | 1.51 | 1.51 | 2.03% | 25,598,364 |
| Jun 8, 2026 | 1.47 | 1.55 | 1.45 | 1.48 | 1.48 | 0.68% | 35,278,206 |
| Jun 7, 2026 | 1.41 | 1.57 | 1.40 | 1.47 | 1.47 | 4.26% | 72,959,908 |
| Jun 4, 2026 | 1.35 | 1.43 | 1.34 | 1.41 | 1.41 | 4.44% | 29,949,380 |
| Jun 3, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 8,117,360 |
| Jun 2, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 4,888,254 |
| Jun 1, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 3,201,460 |
| May 25, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 5,593,037 |
| May 24, 2026 | 1.28 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 5,349,485 |
| May 21, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 4,537,029 |
| May 20, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 11,084,560 |
| May 19, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 9,119,252 |
| May 18, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 23,419,500 |