EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 17, 2026	45.78	47.47	44.80	45.50	45.50	-0.61%	910,743
May 14, 2026	47.98	49.60	44.53	45.78	45.78	-4.59%	2,265,740
May 13, 2026	39.99	47.98	40.00	47.98	47.98	19.98%	4,292,739
May 12, 2026	40.50	40.40	39.80	39.99	39.99	-1.26%	145,448
May 11, 2026	40.26	40.50	39.72	40.50	40.50	0.60%	290,418
May 10, 2026	40.20	40.90	40.20	40.26	40.26	0.15%	251,275
May 6, 2026	39.34	41.25	39.51	40.20	40.20	2.19%	892,993
May 5, 2026	38.90	40.20	38.55	39.34	39.34	1.13%	515,788
May 4, 2026	38.07	38.99	37.62	38.90	38.90	2.18%	240,084
May 3, 2026	38.41	39.88	38.07	38.07	38.07	-0.89%	494,043
Apr 30, 2026	37.85	38.50	37.80	38.41	38.41	1.48%	197,197
Apr 29, 2026	38.80	38.88	37.61	37.85	37.85	-2.45%	286,946
Apr 28, 2026	37.00	39.00	36.75	38.80	38.80	4.86%	646,326
Apr 27, 2026	37.27	37.48	36.90	37.00	37.00	-0.72%	142,361
Apr 26, 2026	36.32	37.44	36.42	37.27	37.27	2.62%	278,771
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