EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 5, 2026	32.34	33.19	32.40	32.64	32.64	0.93%	91,675
Apr 2, 2026	32.71	32.84	32.29	32.34	32.34	-1.13%	105,510
Apr 1, 2026	32.32	32.90	32.43	32.71	32.71	1.21%	49,424
Mar 31, 2026	32.48	32.85	32.06	32.32	32.32	-0.49%	78,775
Mar 30, 2026	32.93	33.22	32.04	32.48	32.48	-1.37%	75,043
Mar 29, 2026	34.03	34.11	32.85	32.93	32.93	-3.23%	113,764
Mar 26, 2026	34.00	34.88	33.76	34.03	34.03	0.09%	187,121
Mar 25, 2026	33.90	34.30	33.61	34.00	34.00	0.29%	111,268
Mar 24, 2026	33.70	34.40	33.89	33.90	33.90	0.59%	155,549
Mar 18, 2026	32.70	34.55	32.50	33.70	33.70	3.06%	207,983
Mar 17, 2026	32.56	33.06	32.53	32.70	32.70	0.43%	22,293
Mar 16, 2026	33.28	33.58	32.40	32.56	32.56	-2.16%	71,660
Mar 15, 2026	33.05	34.35	32.86	33.28	33.28	0.70%	199,289
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