Naeem Real Estate Holding Group (EGX:NARE)
Egypt · Delayed Price · Currency is EGP 7.05
-0.24 (-3.29%)
At close: Feb 1, 2026
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 7.29 | 7.17 | 6.91 | 7.05 | 7.05 | -3.29% | 183,294 |
| Jan 28, 2026 | 7.29 | 7.20 | 7.00 | 7.29 | 7.29 | - | 26,456 |
| Jan 27, 2026 | 7.29 | 7.20 | 7.00 | 7.29 | 7.29 | - | 318 |
| Jan 26, 2026 | 7.29 | 7.29 | 7.13 | 7.29 | 7.29 | - | 12,162 |
| Jan 25, 2026 | 7.29 | 7.35 | 7.15 | 7.29 | 7.29 | - | 50,423 |
| Jan 22, 2026 | 7.20 | 7.29 | 7.15 | 7.29 | 7.29 | 1.25% | 72,831 |
| Jan 21, 2026 | 7.20 | 7.20 | 7.09 | 7.20 | 7.20 | - | 16,804 |
| Jan 20, 2026 | 7.01 | 7.23 | 7.10 | 7.20 | 7.20 | 2.71% | 87,505 |
| Jan 19, 2026 | 7.01 | 7.26 | 7.01 | 7.01 | 7.01 | - | 25,633 |
| Jan 18, 2026 | 7.01 | 7.09 | 7.00 | 7.01 | 7.01 | - | 928 |
| Jan 15, 2026 | 7.01 | 7.11 | 6.64 | 7.01 | 7.01 | - | 40,423 |
| Jan 14, 2026 | 7.09 | 7.12 | 7.00 | 7.01 | 7.01 | -1.13% | 71,245 |
| Jan 13, 2026 | 7.23 | 7.25 | 7.00 | 7.09 | 7.09 | -1.94% | 124,417 |
| Jan 12, 2026 | 7.23 | 7.20 | 7.13 | 7.23 | 7.23 | - | 9,993 |
| Jan 11, 2026 | 7.23 | 7.28 | 7.20 | 7.23 | 7.23 | - | 41,228 |
| Jan 8, 2026 | 7.32 | 7.48 | 7.10 | 7.23 | 7.23 | -1.23% | 80,520 |
| Jan 6, 2026 | 7.31 | 7.35 | 7.20 | 7.32 | 7.32 | 0.14% | 66,900 |
| Jan 5, 2026 | 7.31 | 7.39 | 7.19 | 7.31 | 7.31 | - | 20,543 |
| Jan 4, 2026 | 7.40 | 7.43 | 7.30 | 7.31 | 7.31 | -1.22% | 104,214 |
| Dec 31, 2025 | 7.40 | 7.46 | 7.12 | 7.40 | 7.40 | - | 34,062 |
| Dec 30, 2025 | 7.54 | 7.44 | 7.38 | 7.40 | 7.40 | -1.86% | 97,124 |
| Dec 29, 2025 | 7.54 | 7.45 | 7.43 | 7.54 | 7.54 | - | 9,140 |
| Dec 28, 2025 | 7.46 | 7.60 | 7.40 | 7.54 | 7.54 | 1.07% | 53,145 |
| Dec 25, 2025 | 7.44 | 7.51 | 7.43 | 7.46 | 7.46 | 0.27% | 77,813 |
| Dec 24, 2025 | 7.38 | 7.47 | 7.28 | 7.44 | 7.44 | 0.81% | 43,579 |
| Dec 23, 2025 | 7.41 | 7.49 | 7.36 | 7.38 | 7.38 | -0.40% | 47,804 |
| Dec 22, 2025 | 7.46 | 7.50 | 7.37 | 7.41 | 7.41 | -0.67% | 188,423 |
| Dec 21, 2025 | 7.46 | 7.53 | 7.41 | 7.46 | 7.46 | - | 29,130 |
| Dec 18, 2025 | 7.53 | 7.53 | 7.42 | 7.46 | 7.46 | -0.93% | 62,819 |
| Dec 17, 2025 | 7.58 | 7.62 | 7.51 | 7.53 | 7.53 | -0.66% | 51,162 |
| Dec 16, 2025 | 7.59 | 7.64 | 7.51 | 7.58 | 7.58 | -0.13% | 52,047 |
| Dec 15, 2025 | 7.58 | 7.68 | 7.59 | 7.59 | 7.59 | 0.13% | 159,545 |
| Dec 14, 2025 | 7.57 | 7.93 | 7.51 | 7.58 | 7.58 | 0.13% | 123,900 |
| Dec 11, 2025 | 7.60 | 7.78 | 7.48 | 7.57 | 7.57 | -0.39% | 309,096 |
| Dec 10, 2025 | 7.56 | 7.73 | 7.60 | 7.60 | 7.60 | 0.53% | 356,954 |
| Dec 9, 2025 | 7.38 | 7.80 | 7.38 | 7.56 | 7.56 | 2.44% | 695,846 |
| Dec 8, 2025 | 7.40 | 7.45 | 7.32 | 7.38 | 7.38 | -0.27% | 243,129 |
| Dec 7, 2025 | 7.51 | 7.52 | 7.36 | 7.40 | 7.40 | -1.46% | 174,042 |
| Dec 4, 2025 | 7.51 | 7.44 | 7.30 | 7.51 | 7.51 | - | 38,619 |
| Dec 3, 2025 | 7.51 | 7.48 | 7.28 | 7.51 | 7.51 | - | 17,233 |
| Dec 2, 2025 | 7.51 | 7.50 | 7.31 | 7.51 | 7.51 | - | 27,902 |
| Dec 1, 2025 | 7.51 | 7.54 | 7.27 | 7.51 | 7.51 | - | 20,098 |
| Nov 30, 2025 | 7.51 | 7.54 | 7.42 | 7.51 | 7.51 | - | 26,861 |
| Nov 27, 2025 | 7.51 | 7.50 | 7.35 | 7.51 | 7.51 | - | 13,469 |
| Nov 26, 2025 | 7.51 | 7.48 | 7.40 | 7.51 | 7.51 | - | 14,643 |
| Nov 25, 2025 | 7.51 | 7.58 | 7.26 | 7.51 | 7.51 | - | 19,930 |
| Nov 24, 2025 | 7.51 | 7.58 | 7.40 | 7.51 | 7.51 | - | 26,868 |
| Nov 23, 2025 | 7.51 | 7.63 | 7.41 | 7.51 | 7.51 | - | 21,961 |
| Nov 20, 2025 | 7.54 | 7.65 | 7.40 | 7.51 | 7.51 | -0.40% | 93,639 |
| Nov 19, 2025 | 7.54 | 7.50 | 7.41 | 7.54 | 7.54 | - | 29,538 |