EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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