EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	40.83	41.25	38.63	39.47	39.47	-3.33%	54,995
Oct 21, 2026	41.27	41.99	40.66	40.83	40.83	-1.07%	46,375
Oct 20, 2026	40.01	42.00	40.01	41.27	41.27	3.15%	65,539
Oct 19, 2026	40.27	40.92	38.17	40.01	40.01	-0.65%	121,549
Oct 18, 2026	43.90	43.68	40.17	40.27	40.27	-8.27%	85,711
Oct 15, 2026	43.62	43.98	42.00	43.90	43.90	0.64%	77,008
Oct 14, 2026	42.02	44.00	42.21	43.62	43.62	3.81%	62,991
Oct 13, 2026	43.10	45.40	40.05	42.02	42.02	-2.51%	213,636
Oct 12, 2026	47.37	48.50	42.10	43.10	43.10	-9.01%	152,907
Oct 11, 2026	50.14	50.97	47.06	47.37	47.37	-5.52%	82,196
Oct 7, 2026	51.30	52.48	50.10	50.14	50.14	-2.26%	73,665
Oct 6, 2026	50.02	52.94	50.00	51.30	51.30	2.56%	196,184
Oct 5, 2026	51.69	51.60	50.00	50.02	50.02	-3.23%	120,251
Oct 4, 2026	49.64	51.69	49.00	51.69	51.69	4.13%	140,658
Oct 1, 2026	47.48	49.90	47.50	49.64	49.64	4.55%	130,061
Sep 30, 2026	45.76	48.79	45.06	47.48	47.48	3.76%	209,870
Sep 29, 2026	47.21	49.00	45.61	45.76	45.76	-3.07%	102,953
Sep 28, 2026	47.15	52.90	45.00	47.21	47.21	0.13%	216,361
Sep 27, 2026	51.50	53.70	46.00	47.15	47.15	-8.45%	169,317
Sep 24, 2026	53.03	54.00	51.25	51.50	51.50	-2.89%	161,392
Sep 23, 2026	54.24	55.28	53.00	53.03	53.03	-2.23%	156,335
Sep 22, 2026	54.88	56.19	54.16	54.24	54.24	-1.17%	109,273
Sep 21, 2026	58.45	59.30	54.21	54.88	54.88	-6.11%	525,028
Sep 20, 2026	56.21	59.70	55.70	58.45	58.45	3.99%	940,754
Sep 17, 2026	53.70	59.00	53.80	56.21	56.21	4.67%	1,118,033
Sep 16, 2026	55.00	56.00	53.66	53.70	53.70	-2.36%	189,920
Sep 15, 2026	51.10	57.45	51.00	55.00	55.00	7.63%	618,942
Sep 14, 2026	53.49	53.50	51.10	51.10	51.10	-4.47%	95,964
Sep 13, 2026	55.40	55.79	53.49	53.49	53.49	-3.45%	73,130
Sep 10, 2026	54.50	56.30	53.40	55.40	55.40	1.65%	82,734
Sep 9, 2026	54.05	55.80	53.00	54.50	54.50	0.83%	146,114
Sep 8, 2026	56.90	57.50	54.00	54.05	54.05	-5.01%	238,585
Sep 7, 2026	55.73	57.00	54.05	56.90	56.90	2.10%	122,450
Sep 6, 2026	54.40	57.80	52.91	55.73	55.73	2.44%	205,108
Sep 3, 2026	55.19	55.50	51.02	54.40	54.40	-1.43%	204,112
Sep 2, 2026	56.00	57.90	54.00	55.19	55.19	-1.45%	422,232
Sep 1, 2026	53.50	56.49	52.73	56.00	56.00	4.67%	286,080
Aug 31, 2026	51.67	55.90	51.75	53.50	53.50	3.54%	289,641
Aug 30, 2026	52.60	53.20	51.51	51.67	51.67	-1.77%	72,314
Aug 26, 2026	51.40	53.40	51.50	52.60	52.60	2.33%	58,594
Aug 25, 2026	53.49	53.98	51.40	51.40	51.40	-3.91%	144,513
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