Naeem Real Estate Holding Group (EGX:NARE)
Egypt · Delayed Price · Currency is EGP 13.97
-0.37 (-2.58%)
At close: Jun 24, 2026
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 14.34 | 14.60 | 13.80 | 13.97 | 13.97 | -2.58% | 1,026,733 |
| Jun 23, 2026 | 13.33 | 14.79 | 12.79 | 14.34 | 14.34 | 7.58% | 6,888,708 |
| Jun 22, 2026 | 14.00 | 13.91 | 12.70 | 13.33 | 13.33 | -4.79% | 2,790,041 |
| Jun 21, 2026 | 12.84 | 15.09 | 13.25 | 14.00 | 14.00 | 9.03% | 10,599,746 |
| Jun 17, 2026 | 12.27 | 14.44 | 12.33 | 12.84 | 12.84 | 4.65% | 5,015,520 |
| Jun 16, 2026 | 10.23 | 12.27 | 10.26 | 12.27 | 12.27 | 19.94% | 5,073,036 |
| Jun 15, 2026 | 9.90 | 10.29 | 9.95 | 10.23 | 10.23 | 3.33% | 1,200,018 |
| Jun 14, 2026 | 9.60 | 9.98 | 9.61 | 9.90 | 9.90 | 3.13% | 1,238,805 |
| Jun 11, 2026 | 9.70 | 9.70 | 9.41 | 9.60 | 9.60 | -1.03% | 464,969 |
| Jun 10, 2026 | 9.67 | 9.82 | 9.56 | 9.70 | 9.70 | 0.31% | 539,117 |
| Jun 9, 2026 | 9.60 | 9.71 | 9.53 | 9.67 | 9.67 | 0.73% | 253,519 |
| Jun 8, 2026 | 9.64 | 9.68 | 9.50 | 9.60 | 9.60 | -0.41% | 163,628 |
| Jun 7, 2026 | 9.61 | 9.72 | 9.62 | 9.64 | 9.64 | 0.31% | 305,289 |
| Jun 4, 2026 | 9.70 | 9.80 | 9.35 | 9.61 | 9.61 | -0.93% | 189,167 |
| Jun 3, 2026 | 9.68 | 9.89 | 9.66 | 9.70 | 9.70 | 0.21% | 343,288 |
| Jun 2, 2026 | 9.63 | 9.80 | 9.62 | 9.68 | 9.68 | 0.52% | 213,683 |
| Jun 1, 2026 | 9.47 | 9.66 | 9.51 | 9.63 | 9.63 | 1.69% | 368,119 |
| May 25, 2026 | 9.66 | 9.79 | 9.45 | 9.47 | 9.47 | -1.97% | 493,874 |
| May 24, 2026 | 9.65 | 9.73 | 9.54 | 9.66 | 9.66 | 0.10% | 208,768 |
| May 21, 2026 | 9.70 | 9.85 | 9.50 | 9.65 | 9.65 | -0.52% | 254,073 |
| May 20, 2026 | 9.74 | 9.80 | 9.68 | 9.70 | 9.70 | -0.41% | 271,227 |
| May 19, 2026 | 9.80 | 9.98 | 9.68 | 9.74 | 9.74 | -0.61% | 207,871 |
| May 18, 2026 | 9.92 | 9.95 | 9.71 | 9.80 | 9.80 | -1.21% | 307,384 |
| May 17, 2026 | 10.00 | 10.15 | 9.88 | 9.92 | 9.92 | -0.80% | 924,532 |
| May 14, 2026 | 10.16 | 10.28 | 9.99 | 10.00 | 10.00 | -1.57% | 1,098,436 |
| May 13, 2026 | 10.10 | 10.58 | 10.01 | 10.16 | 10.16 | 0.59% | 2,557,402 |
| May 12, 2026 | 9.94 | 10.42 | 9.98 | 10.10 | 10.10 | 1.61% | 4,442,979 |
| May 11, 2026 | 9.41 | 10.27 | 9.44 | 9.94 | 9.94 | 5.63% | 3,922,126 |
| May 10, 2026 | 9.39 | 9.50 | 9.34 | 9.41 | 9.41 | 0.21% | 226,541 |
| May 6, 2026 | 9.40 | 9.45 | 9.35 | 9.39 | 9.39 | -0.11% | 217,710 |
| May 5, 2026 | 9.38 | 9.45 | 9.30 | 9.40 | 9.40 | 0.21% | 233,732 |
| May 4, 2026 | 9.41 | 9.45 | 9.33 | 9.38 | 9.38 | -0.32% | 240,201 |
| May 3, 2026 | 9.44 | 9.47 | 9.37 | 9.41 | 9.41 | -0.32% | 409,694 |
| Apr 30, 2026 | 9.38 | 9.57 | 9.36 | 9.44 | 9.44 | 0.64% | 764,278 |
| Apr 29, 2026 | 9.45 | 9.70 | 9.36 | 9.38 | 9.38 | -0.74% | 379,611 |
| Apr 28, 2026 | 9.34 | 9.69 | 9.30 | 9.45 | 9.45 | 1.18% | 595,681 |
| Apr 27, 2026 | 9.38 | 9.39 | 9.22 | 9.34 | 9.34 | -0.43% | 159,200 |
| Apr 26, 2026 | 9.43 | 9.45 | 9.25 | 9.38 | 9.38 | -0.53% | 1,015,423 |
| Apr 23, 2026 | 9.42 | 9.50 | 9.34 | 9.43 | 9.43 | 0.11% | 440,131 |
| Apr 22, 2026 | 9.39 | 9.51 | 9.31 | 9.42 | 9.42 | 0.32% | 495,222 |
| Apr 21, 2026 | 9.33 | 9.52 | 9.28 | 9.39 | 9.39 | 0.64% | 969,306 |
| Apr 20, 2026 | 9.36 | 9.41 | 9.25 | 9.33 | 9.33 | -0.32% | 401,657 |
| Apr 19, 2026 | 9.45 | 9.62 | 9.30 | 9.36 | 9.36 | -0.95% | 1,230,940 |
| Apr 16, 2026 | 8.99 | 10.29 | 9.18 | 9.45 | 9.45 | 5.12% | 4,019,345 |
| Apr 15, 2026 | 8.91 | 9.15 | 8.81 | 8.99 | 8.99 | 0.90% | 1,106,247 |
| Apr 14, 2026 | 8.90 | 9.07 | 8.84 | 8.91 | 8.91 | 0.11% | 573,638 |
| Apr 9, 2026 | 9.06 | 9.24 | 8.75 | 8.90 | 8.90 | -1.77% | 972,336 |
| Apr 8, 2026 | 8.84 | 9.30 | 8.88 | 9.06 | 9.06 | 2.49% | 894,904 |
| Apr 7, 2026 | 8.86 | 9.39 | 8.81 | 8.84 | 8.84 | -0.23% | 690,090 |
| Apr 6, 2026 | 8.60 | 9.70 | 8.25 | 8.86 | 8.86 | 3.02% | 1,969,637 |