Naeem Real Estate Holding Group (EGX:NARE)
Egypt · Delayed Price · Currency is EGP 7.34
+0.02 (0.27%)
At close: Sep 15, 2025
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.32 | 7.75 | 7.20 | 7.34 | 7.34 | 0.27% | 73,929 |
| Sep 14, 2025 | 7.32 | 7.60 | 7.19 | 7.32 | 7.32 | - | 21,130 |
| Sep 11, 2025 | 7.60 | 7.60 | 7.15 | 7.32 | 7.32 | -3.68% | 62,850 |
| Sep 10, 2025 | 7.66 | 7.81 | 7.15 | 7.60 | 7.60 | -0.78% | 68,442 |
| Sep 9, 2025 | 7.66 | 7.82 | 7.61 | 7.66 | 7.66 | - | 17,446 |
| Sep 8, 2025 | 7.82 | 7.85 | 7.61 | 7.66 | 7.66 | -2.05% | 41,164 |
| Sep 7, 2025 | 7.82 | 7.88 | 7.45 | 7.82 | 7.82 | - | 75,231 |
| Sep 3, 2025 | 7.81 | 7.89 | 7.61 | 7.82 | 7.82 | 0.13% | 191,195 |
| Sep 2, 2025 | 7.81 | 7.88 | 7.75 | 7.81 | 7.81 | - | 16,428 |
| Sep 1, 2025 | 7.69 | 7.90 | 7.70 | 7.81 | 7.81 | 1.56% | 77,283 |
| Aug 31, 2025 | 7.68 | 7.90 | 7.64 | 7.69 | 7.69 | 0.13% | 419,985 |
| Aug 28, 2025 | 7.63 | 7.74 | 7.33 | 7.68 | 7.68 | 0.66% | 182,211 |
| Aug 27, 2025 | 7.75 | 7.73 | 6.20 | 7.63 | 7.63 | -1.55% | 85,377 |
| Aug 26, 2025 | 7.75 | 7.79 | 7.56 | 7.75 | 7.75 | - | 35,147 |
| Aug 25, 2025 | 7.75 | 7.80 | 7.56 | 7.75 | 7.75 | - | 42,932 |
| Aug 24, 2025 | 7.76 | 7.80 | 7.70 | 7.75 | 7.75 | -0.13% | 60,551 |
| Aug 21, 2025 | 7.75 | 7.89 | 7.52 | 7.76 | 7.76 | 0.13% | 66,823 |
| Aug 20, 2025 | 7.55 | 7.94 | 7.48 | 7.75 | 7.75 | 2.65% | 124,853 |
| Aug 19, 2025 | 7.55 | 7.74 | 7.51 | 7.55 | 7.55 | - | 11,151 |
| Aug 18, 2025 | 7.50 | 7.70 | 7.34 | 7.55 | 7.55 | 0.67% | 44,297 |
| Aug 17, 2025 | 7.53 | 7.65 | 7.32 | 7.50 | 7.50 | -0.40% | 43,158 |
| Aug 14, 2025 | 7.53 | 7.65 | 7.33 | 7.53 | 7.53 | - | 17,253 |
| Aug 13, 2025 | 7.48 | 7.83 | 7.50 | 7.53 | 7.53 | 0.67% | 190,616 |
| Aug 12, 2025 | 7.48 | 7.89 | 7.34 | 7.48 | 7.48 | - | 29,288 |
| Aug 11, 2025 | 7.89 | 7.89 | 7.29 | 7.48 | 7.48 | -5.20% | 49,953 |
| Aug 10, 2025 | 8.06 | 8.13 | 7.81 | 7.89 | 7.89 | -2.11% | 48,759 |
| Aug 7, 2025 | 8.23 | 8.38 | 8.03 | 8.06 | 8.06 | -2.08% | 86,280 |
| Aug 6, 2025 | 8.23 | 8.27 | 8.02 | 8.23 | 8.23 | - | 34,714 |
| Aug 5, 2025 | 7.88 | 8.24 | 8.06 | 8.23 | 8.23 | 4.45% | 77,737 |
| Aug 4, 2025 | 7.88 | 8.43 | 7.96 | 7.88 | 7.88 | - | 21,365 |
| Aug 3, 2025 | 7.88 | 8.14 | 7.70 | 7.88 | 7.88 | - | 30,540 |
| Jul 31, 2025 | 8.15 | 8.15 | 7.78 | 7.88 | 7.88 | -3.29% | 90,696 |
| Jul 30, 2025 | 8.19 | 8.24 | 8.07 | 8.15 | 8.15 | -0.45% | 47,958 |
| Jul 29, 2025 | 8.19 | 8.30 | 8.10 | 8.19 | 8.19 | - | 19,346 |
| Jul 28, 2025 | 8.12 | 8.33 | 8.04 | 8.19 | 8.19 | 0.80% | 255,990 |
| Jul 27, 2025 | 8.13 | 8.33 | 8.08 | 8.12 | 8.12 | -0.12% | 358,522 |
| Jul 23, 2025 | 8.05 | 8.19 | 8.03 | 8.13 | 8.13 | 1.04% | 188,856 |
| Jul 22, 2025 | 8.11 | 8.06 | 7.98 | 8.05 | 8.05 | -0.80% | 62,905 |
| Jul 21, 2025 | 8.11 | 8.15 | 8.07 | 8.11 | 8.11 | - | 24,819 |
| Jul 20, 2025 | 8.07 | 8.15 | 7.98 | 8.11 | 8.11 | 0.57% | 113,176 |
| Jul 17, 2025 | 8.12 | 8.21 | 7.93 | 8.07 | 8.07 | -0.68% | 152,704 |
| Jul 16, 2025 | 8.10 | 8.23 | 8.07 | 8.12 | 8.12 | 0.22% | 243,942 |
| Jul 15, 2025 | 7.97 | 8.32 | 8.02 | 8.10 | 8.10 | 1.63% | 606,696 |
| Jul 14, 2025 | 7.91 | 8.01 | 7.89 | 7.97 | 7.97 | 0.82% | 44,146 |
| Jul 13, 2025 | 7.95 | 8.00 | 7.87 | 7.91 | 7.91 | -0.59% | 43,531 |
| Jul 10, 2025 | 7.99 | 8.04 | 7.90 | 7.95 | 7.95 | -0.46% | 78,089 |
| Jul 9, 2025 | 8.13 | 8.15 | 7.92 | 7.99 | 7.99 | -1.71% | 124,413 |
| Jul 7, 2025 | 8.12 | 8.21 | 8.08 | 8.13 | 8.13 | 0.12% | 138,631 |
| Jul 6, 2025 | 8.15 | 8.21 | 8.10 | 8.12 | 8.12 | -0.34% | 143,078 |
| Jul 2, 2025 | 8.24 | 8.48 | 7.96 | 8.15 | 8.15 | -1.13% | 149,683 |