EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	38.30	38.80	38.00	38.03	38.03	-0.70%	171,579
Oct 21, 2025	39.01	39.20	38.15	38.30	38.30	-1.82%	288,974
Oct 20, 2025	38.15	39.25	37.90	39.01	39.01	2.25%	495,778
Oct 19, 2025	38.05	38.39	38.00	38.15	38.15	0.26%	156,723
Oct 16, 2025	38.35	38.59	38.00	38.05	38.05	-0.78%	175,259
Oct 15, 2025	38.70	39.14	38.00	38.35	38.35	-0.90%	326,091
Oct 14, 2025	38.01	39.59	38.07	38.70	38.70	1.82%	614,479
Oct 13, 2025	37.79	38.60	37.87	38.01	38.01	0.58%	299,000
Oct 12, 2025	38.04	38.20	37.60	37.79	37.79	-0.66%	144,907
Oct 8, 2025	38.33	38.89	38.00	38.04	38.04	-0.76%	324,424
Oct 7, 2025	38.02	39.70	38.33	38.33	38.33	0.82%	987,751
Oct 6, 2025	37.07	38.25	37.17	38.02	38.02	2.56%	617,251
Oct 5, 2025	37.11	37.84	37.01	37.07	37.07	-0.11%	311,013
Oct 2, 2025	37.26	38.15	37.05	37.11	37.11	-0.40%	593,957
Oct 1, 2025	37.21	38.64	37.03	37.26	37.26	0.13%	1,035,659
Sep 30, 2025	38.19	38.85	37.20	37.21	37.21	-2.57%	641,395
Sep 29, 2025	37.34	38.36	36.82	38.19	38.19	2.28%	1,099,820
Sep 28, 2025	39.00	39.14	37.30	37.34	37.34	-4.26%	1,030,612
Sep 25, 2025	40.22	40.90	38.61	39.00	39.00	-3.03%	772,533
Sep 24, 2025	39.41	41.00	39.21	40.22	40.22	2.06%	761,668
Sep 23, 2025	40.37	42.36	39.21	39.41	39.41	-2.38%	906,266
Sep 22, 2025	42.00	42.36	40.21	40.37	40.37	-3.88%	1,207,124
Sep 21, 2025	39.86	43.80	41.31	42.00	42.00	5.37%	3,096,024
Sep 18, 2025	37.75	40.74	38.06	39.86	39.86	5.59%	2,157,527
Sep 17, 2025	37.31	38.30	36.22	37.75	37.75	1.18%	898,821
Sep 16, 2025	39.50	40.28	36.40	37.31	37.31	-5.54%	1,205,208
Sep 15, 2025	40.20	40.97	38.81	39.50	39.50	-1.74%	1,078,593
Sep 14, 2025	39.86	42.49	39.50	40.20	40.20	0.85%	1,550,522
Sep 11, 2025	36.60	41.47	36.52	39.86	39.86	8.91%	3,425,184
Sep 10, 2025	36.70	37.50	36.10	36.60	36.60	-0.27%	598,195
Sep 9, 2025	37.17	38.99	35.90	36.70	36.70	-1.26%	2,206,550
Sep 8, 2025	33.18	37.57	33.20	37.17	37.17	12.03%	2,698,791
Sep 7, 2025	34.34	34.90	33.14	33.18	33.18	-3.38%	679,455
Sep 3, 2025	34.24	36.40	34.05	34.34	34.34	0.29%	1,581,523
Sep 2, 2025	35.82	37.69	34.00	34.24	34.24	-4.41%	1,832,665
Sep 1, 2025	29.85	35.82	29.61	35.82	35.82	20.00%	3,937,744
Aug 31, 2025	30.82	31.79	29.85	29.85	29.85	-3.15%	855,850
Aug 28, 2025	30.40	31.48	30.50	30.82	30.82	1.38%	973,287
Aug 27, 2025	30.21	31.60	29.60	30.40	30.40	0.63%	1,537,605
Aug 26, 2025	28.19	31.80	28.56	30.21	30.21	7.17%	3,193,626
Aug 25, 2025	27.70	28.75	27.81	28.19	28.19	1.77%	631,213
Aug 24, 2025	27.50	28.28	27.23	27.70	27.70	0.73%	191,798
Aug 21, 2025	27.51	27.65	27.12	27.50	27.50	-0.04%	203,814
Aug 20, 2025	28.05	28.40	27.41	27.51	27.51	-1.93%	186,839
Aug 19, 2025	27.87	28.70	27.93	28.05	28.05	0.65%	371,951
Aug 18, 2025	27.87	28.33	27.80	27.87	27.87	-	215,433
Aug 17, 2025	27.28	28.15	27.11	27.87	27.87	2.16%	181,838
Aug 14, 2025	27.19	27.70	27.11	27.28	27.28	0.33%	103,489
Aug 13, 2025	27.32	27.87	27.00	27.19	27.19	-0.48%	218,413
Aug 12, 2025	27.50	27.75	27.10	27.32	27.32	-0.65%	98,035