Gulf Canadian Company for Arab Real Estate Investment (EGX:CCRS)
Egypt · Delayed Price · Currency is EGP 2.180
+0.040 (1.87%)
At close: May 13, 2026
EGX:CCRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.14 | 2.23 | 2.16 | 2.18 | 2.18 | 1.87% | 8,525,936 |
| May 12, 2026 | 2.08 | 2.20 | 2.10 | 2.14 | 2.14 | 2.88% | 25,794,250 |
| May 11, 2026 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | 1.46% | 13,166,410 |
| May 10, 2026 | 1.99 | 2.09 | 2.00 | 2.05 | 2.05 | 3.02% | 10,550,790 |
| May 6, 2026 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | 0.51% | 8,943,329 |
| May 5, 2026 | 1.98 | 2.03 | 1.96 | 1.98 | 1.98 | - | 8,537,696 |
| May 4, 2026 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -1.49% | 6,354,746 |
| May 3, 2026 | 1.97 | 2.07 | 1.98 | 2.01 | 2.01 | 2.03% | 17,228,820 |
| Apr 30, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 1.03% | 7,976,319 |
| Apr 29, 2026 | 1.95 | 2.05 | 1.94 | 1.95 | 1.95 | - | 12,866,450 |
| Apr 28, 2026 | 1.94 | 1.99 | 1.92 | 1.95 | 1.95 | 0.52% | 14,208,580 |
| Apr 27, 2026 | 1.95 | 1.98 | 1.91 | 1.94 | 1.94 | -0.51% | 3,177,590 |
| Apr 26, 2026 | 1.93 | 2.02 | 1.93 | 1.95 | 1.95 | 1.04% | 15,881,340 |
| Apr 23, 2026 | 1.85 | 1.94 | 1.83 | 1.93 | 1.93 | 4.32% | 13,074,520 |
| Apr 22, 2026 | 1.83 | 1.95 | 1.84 | 1.85 | 1.85 | 1.09% | 13,027,480 |
| Apr 21, 2026 | 1.83 | 1.89 | 1.80 | 1.83 | 1.83 | - | 7,668,513 |
| Apr 20, 2026 | 1.72 | 1.84 | 1.69 | 1.83 | 1.83 | 6.40% | 18,489,180 |
| Apr 19, 2026 | 1.68 | 1.74 | 1.69 | 1.72 | 1.72 | 2.38% | 10,527,710 |
| Apr 16, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 9,264,903 |
| Apr 15, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 5,594,825 |
| Apr 14, 2026 | 1.56 | 1.68 | 1.56 | 1.64 | 1.64 | 5.13% | 20,866,300 |
| Apr 9, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 9,510,568 |
| Apr 8, 2026 | 1.52 | 1.61 | 1.53 | 1.57 | 1.57 | 3.29% | 14,625,970 |
| Apr 7, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 14,409,290 |
| Apr 6, 2026 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 7,414,841 |
| Apr 5, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | - | 7,819,063 |
| Apr 2, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 3,531,481 |
| Apr 1, 2026 | 1.44 | 1.50 | 1.43 | 1.46 | 1.46 | 1.39% | 7,089,849 |
| Mar 31, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 4,743,296 |
| Mar 30, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 3,626,478 |
| Mar 29, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 4,500,431 |
| Mar 26, 2026 | 1.48 | 1.55 | 1.47 | 1.48 | 1.48 | - | 9,581,874 |
| Mar 25, 2026 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 7,750,218 |
| Mar 24, 2026 | 1.36 | 1.48 | 1.37 | 1.47 | 1.47 | 8.09% | 16,167,890 |
| Mar 18, 2026 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 3.82% | 14,523,710 |
| Mar 17, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | - | 4,539,676 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 2,019,598 |
| Mar 15, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 2,100,370 |
| Mar 12, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 1,224,426 |
| Mar 11, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 5,022,682 |
| Mar 10, 2026 | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 4,217,713 |
| Mar 9, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 2,686,971 |
| Mar 8, 2026 | 1.32 | 1.36 | 1.33 | 1.33 | 1.33 | 0.76% | 2,991,768 |
| Mar 5, 2026 | 1.29 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 6,498,313 |
| Mar 4, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 2,142,896 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 3,225,380 |
| Mar 2, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 4,374,730 |
| Mar 1, 2026 | 1.36 | 1.31 | 1.20 | 1.30 | 1.30 | -4.41% | 8,215,890 |
| Feb 26, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 4,595,744 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 5,408,307 |