EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	41.39	42.10	40.25	40.41	40.41	-2.37%	943,628
Dec 21, 2025	38.41	42.20	38.63	41.39	41.39	7.76%	2,245,595
Dec 18, 2025	38.34	38.87	38.20	38.41	38.41	0.18%	204,897
Dec 17, 2025	37.60	39.40	37.50	38.34	38.34	1.97%	632,337
Dec 16, 2025	37.56	37.93	37.36	37.60	37.60	0.11%	183,467
Dec 15, 2025	38.03	38.64	37.50	37.56	37.56	-1.24%	255,001
Dec 14, 2025	38.47	38.84	38.00	38.03	38.03	-1.14%	231,275
Dec 11, 2025	39.08	39.55	38.36	38.47	38.47	-1.56%	202,920
Dec 10, 2025	38.64	39.80	38.65	39.08	39.08	1.14%	629,393
Dec 9, 2025	37.86	39.37	37.40	38.64	38.64	2.06%	1,368,383
Dec 8, 2025	37.25	38.29	37.05	37.86	37.86	1.64%	440,620
Dec 7, 2025	37.69	37.72	37.08	37.25	37.25	-1.17%	122,599
Dec 4, 2025	37.63	37.99	37.15	37.69	37.69	0.16%	120,916
Dec 3, 2025	38.00	38.40	37.37	37.63	37.63	-0.97%	293,990
Dec 2, 2025	36.95	38.00	36.70	38.00	38.00	2.84%	359,488
Dec 1, 2025	37.59	37.99	36.91	36.95	36.95	-1.70%	251,764
Nov 30, 2025	37.69	38.77	37.31	37.59	37.59	-0.27%	382,736
Nov 27, 2025	37.66	37.80	37.06	37.69	37.69	0.08%	134,923
Nov 26, 2025	37.98	38.00	37.50	37.66	37.66	-0.84%	143,204
Nov 25, 2025	37.87	38.20	37.25	37.98	37.98	0.29%	385,219
Nov 24, 2025	38.05	38.50	37.77	37.87	37.87	-0.47%	173,134
Nov 23, 2025	37.71	38.64	37.65	38.05	38.05	0.90%	282,363
Nov 20, 2025	37.70	38.10	37.66	37.71	37.71	0.03%	182,443
Nov 19, 2025	37.91	38.27	37.50	37.70	37.70	-0.55%	184,048
Nov 18, 2025	38.76	39.00	37.51	37.91	37.91	-2.19%	189,436
Nov 17, 2025	38.55	39.22	38.11	38.76	38.76	0.54%	347,608
Nov 16, 2025	39.61	39.99	38.50	38.55	38.55	-2.68%	315,190
Nov 13, 2025	39.82	40.24	39.56	39.61	39.61	-0.53%	315,892
Nov 12, 2025	39.60	40.45	39.65	39.82	39.82	0.56%	260,142
Nov 11, 2025	39.38	40.78	39.53	39.60	39.60	0.56%	621,306
Nov 10, 2025	39.65	40.56	39.26	39.38	39.38	-0.68%	540,116
Nov 9, 2025	39.93	40.90	39.60	39.65	39.65	-0.70%	524,813
Nov 6, 2025	38.05	41.30	38.00	39.93	39.93	4.94%	3,138,027
Nov 5, 2025	37.14	38.77	37.25	38.05	38.05	2.45%	928,948
Nov 4, 2025	37.17	37.70	37.10	37.14	37.14	-0.08%	302,253
Nov 3, 2025	37.33	37.80	36.90	37.17	37.17	-0.43%	346,504
Nov 2, 2025	38.00	38.50	37.05	37.33	37.33	-1.76%	423,323
Oct 30, 2025	36.30	38.70	36.33	38.00	38.00	4.68%	957,327
Oct 29, 2025	36.53	36.94	36.26	36.30	36.30	-0.63%	139,690
Oct 28, 2025	37.19	37.63	36.23	36.53	36.53	-1.77%	375,318
Oct 27, 2025	37.23	37.87	37.10	37.19	37.19	-0.11%	169,578
Oct 26, 2025	37.14	38.20	37.15	37.23	37.23	0.24%	229,649
Oct 23, 2025	38.03	38.32	37.10	37.14	37.14	-2.34%	266,503
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