Reacap Financial Investments Co. (EGX:NARE)
Egypt · Delayed Price · Currency is EGP 8.51
-0.29 (-3.30%)
At close: Jul 31, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.80 | 8.80 | 8.40 | 8.51 | 8.51 | -3.30% | 83,979 |
| Jul 30, 2025 | 8.84 | 8.90 | 8.71 | 8.80 | 8.80 | -0.45% | 44,407 |
| Jul 29, 2025 | 8.84 | 8.96 | 8.75 | 8.84 | 8.84 | - | 17,914 |
| Jul 28, 2025 | 8.77 | 9.00 | 8.68 | 8.84 | 8.84 | 0.80% | 237,029 |
| Jul 27, 2025 | 8.78 | 9.00 | 8.73 | 8.77 | 8.77 | -0.11% | 331,966 |
| Jul 23, 2025 | 8.69 | 8.84 | 8.67 | 8.78 | 8.78 | 1.04% | 174,868 |
| Jul 22, 2025 | 8.76 | 8.70 | 8.62 | 8.69 | 8.69 | -0.80% | 58,246 |
| Jul 21, 2025 | 8.76 | 8.80 | 8.71 | 8.76 | 8.76 | - | 22,982 |
| Jul 20, 2025 | 8.71 | 8.80 | 8.62 | 8.76 | 8.76 | 0.57% | 104,793 |
| Jul 17, 2025 | 8.77 | 8.87 | 8.56 | 8.71 | 8.71 | -0.68% | 141,393 |
| Jul 16, 2025 | 8.75 | 8.89 | 8.71 | 8.77 | 8.77 | 0.23% | 225,873 |
| Jul 15, 2025 | 8.61 | 8.98 | 8.66 | 8.75 | 8.75 | 1.63% | 561,756 |
| Jul 14, 2025 | 8.54 | 8.65 | 8.52 | 8.61 | 8.61 | 0.82% | 40,877 |
| Jul 13, 2025 | 8.59 | 8.64 | 8.50 | 8.54 | 8.54 | -0.58% | 40,308 |
| Jul 10, 2025 | 8.63 | 8.68 | 8.53 | 8.59 | 8.59 | -0.46% | 72,306 |
| Jul 9, 2025 | 8.78 | 8.80 | 8.55 | 8.63 | 8.63 | -1.71% | 115,198 |
| Jul 7, 2025 | 8.77 | 8.87 | 8.73 | 8.78 | 8.78 | 0.11% | 128,363 |
| Jul 6, 2025 | 8.80 | 8.87 | 8.75 | 8.77 | 8.77 | -0.34% | 132,480 |
| Jul 2, 2025 | 8.90 | 9.16 | 8.60 | 8.80 | 8.80 | -1.12% | 138,596 |
| Jul 1, 2025 | 8.87 | 9.09 | 8.65 | 8.90 | 8.90 | 0.34% | 407,643 |
| Jun 30, 2025 | 8.82 | 9.45 | 8.75 | 8.87 | 8.87 | 0.57% | 1,260,531 |
| Jun 29, 2025 | 8.31 | 8.92 | 8.41 | 8.82 | 8.82 | 6.14% | 302,691 |
| Jun 25, 2025 | 8.21 | 8.63 | 8.15 | 8.31 | 8.31 | 1.22% | 105,179 |
| Jun 24, 2025 | 7.79 | 8.39 | 7.90 | 8.21 | 8.21 | 5.39% | 141,207 |
| Jun 23, 2025 | 7.69 | 7.89 | 7.75 | 7.79 | 7.79 | 1.30% | 58,559 |
| Jun 22, 2025 | 7.61 | 7.89 | 7.05 | 7.69 | 7.69 | 1.05% | 90,768 |
| Jun 19, 2025 | 8.07 | 8.01 | 7.20 | 7.61 | 7.61 | -5.70% | 163,467 |
| Jun 18, 2025 | 8.00 | 8.14 | 7.82 | 8.07 | 8.07 | 0.88% | 119,959 |
| Jun 17, 2025 | 8.32 | 8.39 | 7.95 | 8.00 | 8.00 | -3.85% | 154,257 |
| Jun 16, 2025 | 8.20 | 8.48 | 8.15 | 8.32 | 8.32 | 1.46% | 119,139 |
| Jun 15, 2025 | 8.47 | 8.30 | 7.76 | 8.20 | 8.20 | -3.19% | 76,975 |
| Jun 12, 2025 | 8.73 | 8.85 | 8.40 | 8.47 | 8.47 | -2.98% | 264,599 |
| Jun 11, 2025 | 8.96 | 9.00 | 8.70 | 8.73 | 8.73 | -2.57% | 159,374 |
| Jun 10, 2025 | 9.04 | 9.15 | 8.90 | 8.96 | 8.96 | -0.88% | 150,318 |
| Jun 4, 2025 | 9.15 | 9.28 | 9.02 | 9.04 | 9.04 | -1.20% | 120,327 |
| Jun 3, 2025 | 9.09 | 9.69 | 9.10 | 9.15 | 9.15 | 0.66% | 426,105 |
| Jun 2, 2025 | 8.82 | 9.40 | 8.79 | 9.09 | 9.09 | 3.06% | 1,174,560 |
| Jun 1, 2025 | 8.89 | 9.15 | 8.71 | 8.82 | 8.82 | -0.79% | 252,830 |
| May 29, 2025 | 8.50 | 9.20 | 8.75 | 8.89 | 8.89 | 4.59% | 1,611,570 |
| May 28, 2025 | 8.59 | 8.77 | 8.38 | 8.50 | 8.50 | -1.05% | 327,762 |
| May 27, 2025 | 8.47 | 8.66 | 8.31 | 8.59 | 8.59 | 1.42% | 159,537 |
| May 26, 2025 | 8.32 | 8.50 | 8.20 | 8.47 | 8.47 | 1.80% | 200,488 |
| May 25, 2025 | 8.36 | 8.45 | 8.30 | 8.32 | 8.32 | -0.48% | 129,051 |
| May 22, 2025 | 8.34 | 8.50 | 8.22 | 8.36 | 8.36 | 0.24% | 49,191 |
| May 21, 2025 | 8.17 | 8.41 | 8.11 | 8.34 | 8.34 | 2.08% | 127,373 |
| May 20, 2025 | 8.09 | 8.25 | 7.82 | 8.17 | 8.17 | 0.99% | 123,890 |
| May 19, 2025 | 8.19 | 8.24 | 7.77 | 8.09 | 8.09 | -1.22% | 202,772 |
| May 18, 2025 | 8.37 | 8.50 | 8.03 | 8.19 | 8.19 | -2.15% | 295,042 |
| May 15, 2025 | 8.39 | 8.45 | 8.21 | 8.37 | 8.37 | -0.24% | 290,465 |
| May 14, 2025 | 8.46 | 8.55 | 8.34 | 8.39 | 8.39 | -0.83% | 161,056 |