Gulf Canadian Company for Arab Real Estate Investment (EGX:CCRS)
Egypt · Delayed Price · Currency is EGP 1.670
+0.010 (0.60%)
At close: Sep 8, 2025
EGX:CCRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.72 | 3.75 | 3.54 | 3.58 | 1.43 | -3.76% | 3,738,316 |
| Aug 10, 2025 | 3.95 | 3.96 | 3.62 | 3.72 | 1.49 | -5.82% | 4,469,427 |
| Aug 7, 2025 | 4.11 | 4.15 | 3.94 | 3.95 | 1.58 | -3.89% | 3,343,022 |
| Aug 6, 2025 | 4.04 | 4.84 | 4.10 | 4.11 | 1.64 | 1.73% | 8,495,747 |
| Aug 5, 2025 | 4.01 | 4.05 | 3.92 | 4.04 | 1.61 | 0.75% | 730,895 |
| Aug 4, 2025 | 3.97 | 4.05 | 3.80 | 4.01 | 1.60 | 1.01% | 780,981 |
| Aug 3, 2025 | 4.17 | 4.10 | 3.97 | 3.97 | 1.59 | -4.80% | 1,925,809 |
| Jul 31, 2025 | 4.11 | 4.29 | 4.12 | 4.17 | 1.67 | 1.46% | 864,015 |
| Jul 30, 2025 | 4.05 | 4.25 | 4.01 | 4.11 | 1.64 | 1.48% | 1,515,924 |
| Jul 29, 2025 | 4.01 | 4.08 | 3.97 | 4.05 | 1.62 | 1.00% | 726,336 |
| Jul 28, 2025 | 4.03 | 4.09 | 4.00 | 4.01 | 1.60 | -0.50% | 629,525 |
| Jul 27, 2025 | 4.07 | 4.15 | 4.02 | 4.03 | 1.61 | -0.98% | 1,165,614 |
| Jul 23, 2025 | 4.07 | 4.10 | 4.05 | 4.07 | 1.63 | - | 705,116 |
| Jul 22, 2025 | 4.05 | 4.15 | 4.02 | 4.07 | 1.63 | 0.49% | 363,908 |
| Jul 21, 2025 | 4.04 | 4.14 | 4.03 | 4.05 | 1.62 | 0.25% | 501,264 |
| Jul 20, 2025 | 4.09 | 4.15 | 4.01 | 4.04 | 1.61 | -1.22% | 687,321 |
| Jul 17, 2025 | 4.21 | 4.20 | 4.08 | 4.09 | 1.63 | -2.85% | 957,166 |
| Jul 16, 2025 | 4.15 | 4.23 | 4.09 | 4.21 | 1.68 | 1.45% | 775,365 |
| Jul 15, 2025 | 4.26 | 4.25 | 4.07 | 4.15 | 1.66 | -2.58% | 1,158,522 |
| Jul 14, 2025 | 4.34 | 4.32 | 4.23 | 4.26 | 1.70 | -1.84% | 449,968 |
| Jul 13, 2025 | 4.29 | 4.40 | 4.29 | 4.34 | 1.73 | 1.17% | 334,955 |
| Jul 10, 2025 | 4.34 | 4.36 | 4.25 | 4.29 | 1.71 | -1.15% | 284,882 |
| Jul 9, 2025 | 4.39 | 4.43 | 4.30 | 4.34 | 1.73 | -1.14% | 445,256 |
| Jul 7, 2025 | 4.19 | 4.39 | 4.18 | 4.39 | 1.75 | 4.77% | 866,526 |
| Jul 6, 2025 | 4.30 | 4.32 | 4.16 | 4.19 | 1.67 | -2.56% | 639,788 |
| Jul 2, 2025 | 4.33 | 4.40 | 4.25 | 4.30 | 1.72 | -0.69% | 433,042 |
| Jul 1, 2025 | 4.30 | 4.40 | 4.25 | 4.33 | 1.73 | 0.70% | 306,060 |
| Jun 30, 2025 | 4.35 | 4.36 | 4.19 | 4.30 | 1.72 | -1.15% | 747,461 |
| Jun 29, 2025 | 4.41 | 4.39 | 4.26 | 4.35 | 1.74 | -1.36% | 724,092 |
| Jun 25, 2025 | 4.31 | 4.50 | 4.31 | 4.41 | 1.76 | 2.32% | 1,274,568 |