Gulf Canadian Company for Arab Real Estate Investment (EGX:CCRS)
Egypt · Delayed Price · Currency is EGP 1.860
+0.290 (18.47%)
At close: Dec 22, 2025
EGX:CCRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.57 | 1.88 | 1.53 | 1.86 | 1.86 | 18.47% | 14,631,860 |
| Dec 21, 2025 | 1.64 | 1.73 | 1.55 | 1.57 | 1.57 | -4.27% | 9,145,220 |
| Dec 18, 2025 | 1.37 | 1.64 | 1.35 | 1.64 | 1.64 | 19.71% | 12,560,830 |
| Dec 17, 2025 | 1.35 | 1.38 | 1.30 | 1.37 | 1.37 | 1.48% | 2,985,686 |
| Dec 16, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 1,141,416 |
| Dec 15, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 562,257 |
| Dec 14, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 448,414 |
| Dec 11, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 1,324,750 |
| Dec 10, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 536,896 |
| Dec 9, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 243,320 |
| Dec 8, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 539,557 |
| Dec 7, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 399,990 |
| Dec 4, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 1,422,289 |
| Dec 3, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 398,859 |
| Dec 2, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 850,821 |
| Dec 1, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 396,613 |
| Nov 30, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 911,779 |
| Nov 27, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 399,110 |
| Nov 26, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 393,345 |
| Nov 25, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 384,731 |
| Nov 24, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 218,884 |
| Nov 23, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 458,795 |
| Nov 20, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 306,957 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 434,986 |
| Nov 18, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 192,135 |
| Nov 17, 2025 | 1.41 | 1.49 | 1.42 | 1.46 | 1.46 | 3.55% | 581,726 |
| Nov 16, 2025 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 536,631 |
| Nov 13, 2025 | 1.49 | 1.50 | 1.30 | 1.46 | 1.46 | -2.01% | 1,005,977 |
| Nov 12, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 363,111 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 244,031 |
| Nov 10, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | - | 183,339 |
| Nov 9, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 283,140 |
| Nov 6, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 401,406 |
| Nov 5, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 331,034 |
| Nov 4, 2025 | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | -1.94% | 760,151 |
| Nov 3, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 152,758 |
| Nov 2, 2025 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 769,292 |
| Oct 30, 2025 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 1,368,023 |
| Oct 29, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 291,468 |
| Oct 28, 2025 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 2,050,573 |
| Oct 27, 2025 | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | 2.52% | 1,849,114 |
| Oct 26, 2025 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | 0.63% | 1,770,101 |
| Oct 23, 2025 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 580,127 |
| 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 |