EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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