EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.20	33.50	33.00	33.05	33.05	-0.45%	63,752
Mar 11, 2026	32.87	33.72	32.86	33.20	33.20	1.00%	98,356
Mar 10, 2026	32.13	33.33	32.18	32.87	32.87	2.30%	137,088
Mar 9, 2026	32.19	33.37	32.01	32.13	32.13	-0.19%	174,887
Mar 8, 2026	32.17	32.75	32.14	32.19	32.19	0.06%	128,368
Mar 5, 2026	32.09	33.00	32.00	32.17	32.17	0.25%	126,350
Mar 4, 2026	31.65	32.87	31.31	32.09	32.09	1.39%	169,102
Mar 3, 2026	32.23	32.50	31.10	31.65	31.65	-1.80%	154,563
Mar 2, 2026	32.72	33.30	32.08	32.23	32.23	-1.50%	90,542
Mar 1, 2026	34.46	33.30	30.50	32.72	32.72	-5.05%	173,055
Feb 26, 2026	33.85	34.60	33.52	34.46	34.46	1.80%	107,528
Feb 25, 2026	35.27	35.49	33.51	33.85	33.85	-4.03%	154,956
Feb 24, 2026	35.94	36.49	35.00	35.27	35.27	-1.86%	81,604
Feb 23, 2026	34.81	36.20	34.82	35.94	35.94	3.25%	94,570
Feb 22, 2026	37.01	37.50	33.22	34.81	34.81	-5.94%	198,324
Feb 19, 2026	38.40	38.60	37.00	37.01	37.01	-3.62%	192,167
Feb 18, 2026	38.52	38.99	38.20	38.40	38.40	-0.31%	118,284
Feb 17, 2026	38.17	39.24	37.54	38.52	38.52	0.92%	224,406
Feb 16, 2026	39.20	39.80	38.10	38.17	38.17	-2.63%	181,202
Feb 15, 2026	38.28	40.19	38.05	39.20	39.20	2.40%	726,605
Feb 12, 2026	37.51	38.80	37.12	38.28	38.28	2.05%	186,418
Feb 11, 2026	37.80	38.40	37.50	37.51	37.51	-0.77%	115,791
Feb 10, 2026	37.63	38.27	37.55	37.80	37.80	0.45%	91,423
Feb 9, 2026	38.09	38.80	37.52	37.63	37.63	-1.21%	111,706
Feb 8, 2026	36.71	38.95	36.51	38.09	38.09	3.76%	246,152
Feb 5, 2026	37.10	37.60	36.21	36.71	36.71	-1.05%	127,200
Feb 4, 2026	37.00	37.75	37.00	37.10	37.10	0.27%	174,348
Feb 3, 2026	35.94	37.10	36.00	37.00	37.00	2.95%	164,943
Feb 2, 2026	35.72	36.71	35.29	35.94	35.94	0.62%	102,260
Feb 1, 2026	35.76	36.26	34.60	35.72	35.72	-0.11%	95,432
Jan 28, 2026	35.43	36.36	34.52	35.76	35.76	0.93%	257,475
Jan 27, 2026	35.63	36.20	34.70	35.43	35.43	-0.56%	320,390
Jan 26, 2026	36.21	36.40	35.40	35.63	35.63	-1.60%	116,030
Jan 25, 2026	35.12	37.50	34.67	36.21	36.21	3.10%	630,463
Jan 22, 2026	35.19	35.57	35.01	35.12	35.12	-0.20%	121,185
Jan 21, 2026	35.25	35.50	34.50	35.19	35.19	-0.17%	138,016
Jan 20, 2026	34.91	35.84	34.93	35.25	35.25	0.97%	195,579
Jan 19, 2026	34.43	35.22	34.50	34.91	34.91	1.39%	145,753
Jan 18, 2026	33.69	35.30	34.01	34.43	34.43	2.20%	127,630
Jan 15, 2026	34.98	35.30	33.02	33.69	33.69	-3.69%	137,465
Jan 14, 2026	36.83	36.82	34.10	34.98	34.98	-5.02%	383,019
Jan 13, 2026	37.57	37.62	36.76	36.83	36.83	-1.97%	165,347
Jan 12, 2026	38.23	38.70	37.51	37.57	37.57	-1.73%	203,450
Jan 11, 2026	38.34	38.79	38.10	38.23	38.23	-0.29%	167,323
Jan 8, 2026	38.88	39.30	38.30	38.34	38.34	-1.39%	145,166
Jan 6, 2026	38.77	39.77	38.79	38.88	38.88	0.28%	121,414
Jan 5, 2026	39.92	40.27	38.56	38.77	38.77	-2.88%	250,954
Jan 4, 2026	40.71	41.23	39.50	39.92	39.92	-1.94%	196,912
Dec 31, 2025	40.60	41.39	40.20	40.71	40.71	0.27%	276,053
Dec 30, 2025	40.87	41.25	40.54	40.60	40.60	-0.66%	259,172