EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	44.91	45.25	44.16	44.52	44.52	-0.87%	139,127
Jun 23, 2026	44.49	46.64	44.66	44.91	44.91	0.94%	472,428
Jun 22, 2026	44.90	45.50	44.06	44.49	44.49	-0.91%	157,817
Jun 21, 2026	44.72	46.50	44.72	44.90	44.90	0.40%	352,952
Jun 17, 2026	44.00	45.75	44.13	44.72	44.72	1.64%	408,413
Jun 16, 2026	43.03	44.60	43.03	44.00	44.00	2.25%	278,363
Jun 15, 2026	42.71	43.99	42.75	43.03	43.03	0.75%	190,996
Jun 14, 2026	42.05	44.00	42.01	42.71	42.71	1.57%	187,461
Jun 11, 2026	43.54	43.50	42.01	42.05	42.05	-3.42%	159,474
Jun 10, 2026	44.49	44.87	42.50	43.54	43.54	-2.14%	217,644
Jun 9, 2026	43.56	44.89	43.60	44.49	44.49	2.13%	205,132
Jun 8, 2026	45.00	45.10	43.43	43.56	43.56	-3.20%	268,812
Jun 7, 2026	45.77	46.10	44.95	45.00	45.00	-1.68%	296,776
Jun 4, 2026	46.52	47.60	45.53	45.77	45.77	-1.61%	578,415
Jun 3, 2026	44.80	46.89	44.85	46.52	46.52	3.84%	678,146
Jun 2, 2026	44.45	45.39	44.20	44.80	44.80	0.79%	292,842
Jun 1, 2026	45.00	46.43	44.14	44.45	44.45	-1.22%	316,706
May 25, 2026	44.01	46.75	44.01	45.00	45.00	2.25%	633,568
May 24, 2026	43.27	44.46	43.30	44.01	44.01	1.71%	249,470
May 21, 2026	41.52	45.90	41.01	43.27	43.27	4.21%	1,173,873
May 20, 2026	43.61	44.30	41.35	41.52	41.52	-4.79%	390,355
May 19, 2026	43.34	44.40	43.40	43.61	43.61	0.62%	316,581
May 18, 2026	45.50	45.38	43.30	43.34	43.34	-4.75%	528,949
May 17, 2026	45.78	47.47	44.80	45.50	45.50	-0.61%	910,743
May 14, 2026	47.98	49.60	44.53	45.78	45.78	-4.59%	2,265,740
May 13, 2026	39.99	47.98	40.00	47.98	47.98	19.98%	4,292,739
May 12, 2026	40.50	40.40	39.80	39.99	39.99	-1.26%	145,448
May 11, 2026	40.26	40.50	39.72	40.50	40.50	0.60%	290,418
May 10, 2026	40.20	40.90	40.20	40.26	40.26	0.15%	251,275
May 6, 2026	39.34	41.25	39.51	40.20	40.20	2.19%	892,993
May 5, 2026	38.90	40.20	38.55	39.34	39.34	1.13%	515,788
May 4, 2026	38.07	38.99	37.62	38.90	38.90	2.18%	240,084
May 3, 2026	38.41	39.88	38.07	38.07	38.07	-0.89%	494,043
Apr 30, 2026	37.85	38.50	37.80	38.41	38.41	1.48%	197,197
Apr 29, 2026	38.80	38.88	37.61	37.85	37.85	-2.45%	286,946
Apr 28, 2026	37.00	39.00	36.75	38.80	38.80	4.86%	646,326
Apr 27, 2026	37.27	37.48	36.90	37.00	37.00	-0.72%	142,361
Apr 26, 2026	36.32	37.44	36.42	37.27	37.27	2.62%	278,771
Apr 23, 2026	35.81	36.45	35.53	36.32	36.32	1.42%	161,806
Apr 22, 2026	35.79	36.19	35.33	35.81	35.81	0.06%	143,578
Apr 21, 2026	35.24	36.20	35.00	35.79	35.79	1.56%	236,981
Apr 20, 2026	35.59	35.84	35.07	35.24	35.24	-0.98%	76,255
Apr 19, 2026	35.60	36.40	35.55	35.59	35.59	-0.03%	276,459
Apr 16, 2026	34.61	35.70	34.63	35.60	35.60	2.86%	435,012
Apr 15, 2026	33.87	35.00	33.90	34.61	34.61	2.18%	249,443
Apr 14, 2026	33.43	34.11	33.36	33.87	33.87	1.32%	191,641
Apr 9, 2026	33.28	33.55	33.12	33.43	33.43	0.45%	67,858
Apr 8, 2026	33.18	33.80	32.83	33.28	33.28	0.30%	147,857
Apr 7, 2026	33.56	33.97	33.10	33.18	33.18	-1.13%	109,284
Apr 6, 2026	32.64	33.68	32.53	33.56	33.56	2.82%	206,690