EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	27.94	28.19	27.38	27.50	27.50	-1.57%	217,832
Aug 10, 2025	28.25	28.69	27.81	27.94	27.94	-1.10%	316,480
Aug 7, 2025	28.71	29.69	28.00	28.25	28.25	-1.60%	865,095
Aug 6, 2025	27.00	29.40	26.91	28.71	28.71	6.33%	1,320,082
Aug 5, 2025	26.82	27.38	26.90	27.00	27.00	0.67%	112,496
Aug 4, 2025	26.86	27.70	26.74	26.82	26.82	-0.15%	195,152
Aug 3, 2025	27.30	27.45	26.73	26.86	26.86	-1.61%	100,405
Jul 31, 2025	27.06	27.65	27.20	27.30	27.30	0.89%	109,798
Jul 30, 2025	28.12	28.80	26.64	27.06	27.06	-3.77%	372,211
Jul 29, 2025	27.76	28.30	27.30	28.12	28.12	1.30%	254,062
Jul 28, 2025	27.99	28.45	27.61	27.76	27.76	-0.82%	156,185
Jul 27, 2025	27.24	28.37	27.50	27.99	27.99	2.75%	405,425
Jul 23, 2025	27.22	27.85	27.20	27.24	27.24	0.07%	148,868
Jul 22, 2025	27.69	28.40	27.15	27.22	27.22	-1.70%	280,670
Jul 21, 2025	28.27	28.56	27.65	27.69	27.69	-2.05%	154,583
Jul 20, 2025	27.62	29.29	28.00	28.27	28.27	2.35%	685,234
Jul 17, 2025	25.99	28.38	26.00	27.62	27.62	6.27%	718,620
Jul 16, 2025	26.14	26.35	25.96	25.99	25.99	-0.57%	110,058
Jul 15, 2025	26.42	26.77	26.11	26.14	26.14	-1.06%	94,691
Jul 14, 2025	26.48	26.83	26.22	26.42	26.42	-0.23%	69,012
Jul 13, 2025	26.79	27.48	26.40	26.48	26.48	-1.16%	120,448
Jul 10, 2025	26.19	27.48	26.20	26.79	26.79	2.29%	286,557
Jul 9, 2025	26.20	26.30	25.96	26.19	26.19	-0.04%	68,292
Jul 7, 2025	26.34	26.76	26.10	26.20	26.20	-0.53%	102,303
Jul 6, 2025	26.21	26.90	26.22	26.34	26.34	0.50%	53,994