Gulf Canadian Company for Arab Real Estate Investment (EGX:CCRS)
Egypt · Delayed Price · Currency is EGP 1.620
-0.050 (-2.99%)
At close: Oct 20, 2025
EGX:CCRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 855,207 |
| Oct 21, 2025 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 810,272 |
| Oct 20, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 1,080,249 |
| Oct 19, 2025 | 1.54 | 1.67 | 1.55 | 1.67 | 1.67 | 8.44% | 5,284,782 |
| Oct 16, 2025 | 1.49 | 1.64 | 1.48 | 1.54 | 1.54 | 3.36% | 7,029,423 |
| Oct 15, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 537,319 |
| Oct 14, 2025 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 2.70% | 966,908 |
| Oct 13, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 646,595 |
| Oct 12, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 241,322 |
| Oct 8, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 1,097,283 |
| Oct 7, 2025 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | - | 259,008 |
| Oct 6, 2025 | 1.48 | 1.58 | 1.46 | 1.49 | 1.49 | 0.68% | 2,310,488 |
| Oct 5, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 334,566 |
| Oct 2, 2025 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | - | 395,445 |
| Oct 1, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 303,657 |
| Sep 30, 2025 | 1.51 | 1.56 | 1.47 | 1.48 | 1.48 | -1.99% | 790,950 |
| Sep 29, 2025 | 1.47 | 1.58 | 1.46 | 1.51 | 1.51 | 2.72% | 1,921,244 |
| Sep 28, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 673,164 |
| Sep 25, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 618,433 |
| Sep 24, 2025 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -2.67% | 973,673 |
| Sep 23, 2025 | 1.58 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 1,717,205 |
| Sep 22, 2025 | 1.60 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 1,317,987 |
| Sep 21, 2025 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -1.23% | 1,410,054 |
| Sep 18, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 1,335,575 |
| Sep 17, 2025 | 1.60 | 1.71 | 1.59 | 1.64 | 1.64 | 2.50% | 2,163,589 |
| Sep 16, 2025 | 1.70 | 1.75 | 1.59 | 1.60 | 1.60 | -5.88% | 3,276,663 |
| Sep 15, 2025 | 1.67 | 1.80 | 1.66 | 1.70 | 1.70 | 1.80% | 4,849,408 |
| Sep 14, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | - | 1,578,253 |
| Sep 11, 2025 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 1,217,850 |
| Sep 10, 2025 | 1.62 | 1.72 | 1.60 | 1.66 | 1.66 | 2.47% | 2,295,187 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 1,499,995 |
| Sep 8, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 655,088 |
| Sep 7, 2025 | 1.68 | 1.78 | 1.65 | 1.66 | 1.66 | -1.19% | 1,647,912 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.67 | 1.68 | 1.68 | -4.00% | 2,152,181 |
| Sep 2, 2025 | 1.62 | 1.90 | 1.61 | 1.75 | 1.75 | 8.02% | 4,294,991 |
| Sep 1, 2025 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 1,595,527 |
| Aug 31, 2025 | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 1,181,948 |
| Aug 28, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 1,371,473 |
| Aug 27, 2025 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -0.60% | 1,892,930 |
| Aug 26, 2025 | 1.70 | 1.77 | 1.65 | 1.66 | 1.66 | -2.35% | 2,594,448 |
| Aug 25, 2025 | 1.67 | 1.76 | 1.62 | 1.70 | 1.70 | 1.80% | 2,605,831 |
| Aug 24, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -4.02% | 2,674,172 |
| Aug 21, 2025 | 1.82 | 1.87 | 1.67 | 1.74 | 1.74 | -4.40% | 3,712,658 |
| Aug 20, 2025 | 1.96 | 1.99 | 1.61 | 1.82 | 1.82 | -7.14% | 4,297,897 |
| Aug 19, 2025 | 1.83 | 2.16 | 1.84 | 1.96 | 1.96 | 7.10% | 14,793,770 |
| Aug 18, 2025 | 1.53 | 1.83 | 1.60 | 1.83 | 1.83 | 19.61% | 11,042,600 |
| Aug 17, 2025 | 1.28 | 1.53 | 1.53 | 1.53 | 1.53 | -52.19% | 352,492 |
| Aug 14, 2025 | 3.30 | 3.37 | 3.07 | 3.20 | 1.28 | -3.03% | 3,241,936 |
| Aug 13, 2025 | 3.45 | 3.42 | 3.27 | 3.30 | 1.32 | -4.35% | 2,141,591 |
| Aug 12, 2025 | 3.58 | 3.57 | 3.41 | 3.45 | 1.38 | -3.63% | 1,947,986 |