EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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