EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	53.30	55.00	52.71	53.49	53.49	0.36%	136,207
Aug 23, 2026	52.50	53.59	52.01	53.30	53.30	1.52%	117,201
Aug 20, 2026	53.05	53.59	51.16	52.50	52.50	-1.04%	115,022
Aug 19, 2026	55.70	56.70	52.62	53.05	53.05	-4.76%	164,897
Aug 18, 2026	55.20	55.90	54.28	55.70	55.70	0.91%	164,205
Aug 17, 2026	54.77	55.40	54.05	55.20	55.20	0.79%	160,680
Aug 16, 2026	55.00	55.79	54.00	54.77	54.77	-0.42%	216,743
Aug 13, 2026	57.20	57.16	54.94	55.00	55.00	-3.85%	272,722
Aug 12, 2026	57.00	58.95	55.70	57.20	57.20	0.35%	438,848
Aug 11, 2026	56.70	57.50	55.51	57.00	57.00	0.53%	384,357
Aug 10, 2026	56.37	59.00	55.70	56.70	56.70	0.59%	838,147
Aug 9, 2026	53.15	57.70	52.80	56.37	56.37	6.06%	1,416,034
Aug 6, 2026	51.83	54.20	51.20	53.15	53.15	2.55%	853,295
Aug 5, 2026	49.99	52.80	50.23	51.83	51.83	3.68%	666,242
Aug 4, 2026	48.95	49.99	48.27	49.99	49.99	2.12%	273,875
Aug 3, 2026	49.41	50.87	48.75	48.95	48.95	-0.93%	367,863
Aug 2, 2026	46.80	49.41	47.01	49.41	49.41	5.58%	209,211
Jul 30, 2026	48.00	47.90	46.04	46.80	46.80	-2.50%	315,466
Jul 29, 2026	48.98	48.98	47.40	48.00	48.00	-2.00%	321,369
Jul 28, 2026	49.99	50.50	48.37	48.98	48.98	-2.02%	443,368
Jul 27, 2026	48.75	51.80	48.75	49.99	49.99	2.54%	1,428,545
Jul 26, 2026	47.77	50.49	48.06	48.75	48.75	2.05%	692,735
Jul 22, 2026	48.20	48.64	46.60	47.77	47.77	-0.89%	706,237
Jul 21, 2026	45.40	52.68	45.28	48.20	48.20	6.17%	3,258,489
Jul 20, 2026	44.99	45.85	44.91	45.40	45.40	0.91%	153,515
Jul 19, 2026	45.15	45.48	44.52	44.99	44.99	-0.35%	145,934
Jul 16, 2026	45.86	46.39	45.08	45.15	45.15	-1.55%	161,215
Jul 15, 2026	44.81	46.50	44.83	45.86	45.86	2.34%	192,201
Jul 14, 2026	46.00	45.99	44.75	44.81	44.81	-2.59%	400,354
Jul 13, 2026	47.00	47.10	45.80	46.00	46.00	-2.13%	308,575
Jul 12, 2026	45.74	47.93	46.00	47.00	47.00	2.75%	1,019,273
Jul 9, 2026	42.51	46.70	42.51	45.74	45.74	7.60%	734,594
Jul 8, 2026	43.58	44.00	42.50	42.51	42.51	-2.46%	210,717
Jul 7, 2026	44.32	44.67	43.50	43.58	43.58	-1.67%	140,836
Jul 6, 2026	44.73	45.24	44.30	44.32	44.32	-0.92%	170,313
Jul 5, 2026	43.65	45.49	43.66	44.73	44.73	2.47%	368,978
Jul 1, 2026	42.70	44.70	42.22	43.65	43.65	2.22%	381,906
Jun 30, 2026	41.60	42.99	41.80	42.70	42.70	2.64%	119,321
Jun 29, 2026	42.10	42.50	41.10	41.60	41.60	-1.19%	143,410
Jun 28, 2026	43.93	43.93	42.10	42.10	42.10	-4.17%	152,732
Jun 25, 2026	44.52	45.00	43.80	43.93	43.93	-1.33%	197,143
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