Naeem Real Estate Holding Group (EGX:NARE)
Egypt · Delayed Price · Currency is EGP 8.41
+0.25 (3.06%)
At close: Mar 12, 2026
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.16 | 8.55 | 8.12 | 8.41 | 8.41 | 3.06% | 414,800 |
| Mar 11, 2026 | 7.93 | 8.49 | 8.00 | 8.16 | 8.16 | 2.90% | 761,894 |
| Mar 10, 2026 | 7.83 | 8.00 | 7.70 | 7.93 | 7.93 | 1.28% | 484,688 |
| Mar 9, 2026 | 7.98 | 8.05 | 7.70 | 7.83 | 7.83 | -1.88% | 307,121 |
| Mar 8, 2026 | 8.04 | 8.17 | 7.83 | 7.98 | 7.98 | -0.75% | 465,305 |
| Mar 5, 2026 | 8.00 | 8.20 | 8.00 | 8.04 | 8.04 | 0.50% | 89,927 |
| Mar 4, 2026 | 8.02 | 8.20 | 7.76 | 8.00 | 8.00 | -0.25% | 384,134 |
| Mar 3, 2026 | 8.18 | 8.18 | 8.00 | 8.02 | 8.02 | -1.96% | 223,670 |
| Mar 2, 2026 | 8.28 | 8.33 | 7.90 | 8.18 | 8.18 | -1.21% | 333,336 |
| Mar 1, 2026 | 8.36 | 8.30 | 7.61 | 8.28 | 8.28 | -0.96% | 356,426 |
| Feb 26, 2026 | 8.51 | 8.88 | 8.22 | 8.36 | 8.36 | -1.76% | 1,071,924 |
| Feb 25, 2026 | 8.01 | 8.90 | 8.05 | 8.51 | 8.51 | 6.24% | 1,306,218 |
| Feb 24, 2026 | 7.68 | 8.30 | 7.69 | 8.01 | 8.01 | 4.30% | 945,828 |
| Feb 23, 2026 | 7.68 | 7.60 | 7.44 | 7.68 | 7.68 | - | 37,326 |
| Feb 22, 2026 | 7.68 | 7.65 | 7.43 | 7.68 | 7.68 | - | 11,998 |
| Feb 19, 2026 | 7.68 | 7.47 | 7.45 | 7.68 | 7.68 | - | 15,465 |
| Feb 18, 2026 | 7.70 | 7.73 | 7.53 | 7.68 | 7.68 | -0.26% | 41,447 |
| Feb 17, 2026 | 7.70 | 7.70 | 7.42 | 7.70 | 7.70 | - | 38,987 |
| Feb 16, 2026 | 7.60 | 7.73 | 7.54 | 7.70 | 7.70 | 1.32% | 70,597 |
| Feb 15, 2026 | 7.51 | 7.65 | 7.36 | 7.60 | 7.60 | 1.20% | 71,146 |
| Feb 12, 2026 | 7.51 | 7.54 | 7.31 | 7.51 | 7.51 | - | 16,657 |
| Feb 11, 2026 | 7.51 | 7.58 | 7.31 | 7.51 | 7.51 | - | 26,195 |
| Feb 10, 2026 | 7.37 | 7.69 | 7.30 | 7.51 | 7.51 | 1.90% | 67,744 |
| Feb 9, 2026 | 7.37 | 7.40 | 7.18 | 7.37 | 7.37 | - | 28,389 |
| Feb 8, 2026 | 7.09 | 7.50 | 7.07 | 7.37 | 7.37 | 3.95% | 76,275 |
| Feb 5, 2026 | 7.24 | 7.25 | 7.06 | 7.09 | 7.09 | -2.07% | 108,014 |
| Feb 4, 2026 | 7.25 | 7.28 | 7.15 | 7.24 | 7.24 | -0.14% | 60,432 |
| Feb 3, 2026 | 7.05 | 7.29 | 7.05 | 7.25 | 7.25 | 2.84% | 105,538 |
| Feb 2, 2026 | 7.05 | 7.16 | 7.00 | 7.05 | 7.05 | - | 3,223 |
| 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 |