Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt · Delayed Price · Currency is EGP 1.420
-0.020 (-1.39%)
At close: Sep 14, 2026
EGX:AREH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 13,995,870 |
| Aug 10, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 13,247,510 |
| Aug 9, 2026 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | -1.29% | 23,817,800 |
| Aug 6, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 42,650,789 |
| Aug 5, 2026 | 1.63 | 1.68 | 1.57 | 1.60 | 1.60 | -1.84% | 66,051,120 |
| 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 |