EGX:NARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.05	17.29	16.77	17.12	17.12	0.41%	619,155
Aug 23, 2026	16.99	17.16	16.60	17.05	17.05	0.35%	715,543
Aug 20, 2026	17.17	17.37	16.91	16.99	16.99	-1.05%	337,434
Aug 19, 2026	17.08	17.45	16.81	17.17	17.17	0.53%	825,906
Aug 18, 2026	17.39	17.80	16.95	17.08	17.08	-1.78%	981,674
Aug 17, 2026	17.31	17.60	17.31	17.39	17.39	0.46%	507,939
Aug 16, 2026	17.26	17.70	17.30	17.31	17.31	0.29%	459,159
Aug 13, 2026	17.53	17.80	17.20	17.26	17.26	-1.54%	583,862
Aug 12, 2026	18.22	18.67	17.51	17.53	17.53	-3.79%	1,189,374
Aug 11, 2026	16.90	18.57	16.66	18.22	18.22	7.81%	4,444,475
Aug 10, 2026	17.07	17.40	16.73	16.90	16.90	-1.00%	962,723
Aug 9, 2026	17.33	17.98	17.05	17.07	17.07	-1.50%	1,221,252
Aug 6, 2026	17.50	18.22	17.13	17.33	17.33	-0.97%	1,817,007
Aug 5, 2026	16.40	17.81	16.51	17.50	17.50	6.71%	3,193,008
Aug 4, 2026	16.66	17.00	16.26	16.40	16.40	-1.56%	1,254,464
Aug 3, 2026	16.75	17.89	16.61	16.66	16.66	-0.54%	1,599,688
Aug 2, 2026	16.91	17.25	16.67	16.75	16.75	-0.95%	774,981
Jul 30, 2026	17.56	17.62	16.61	16.91	16.91	-3.70%	1,198,576
Jul 29, 2026	17.56	18.48	17.56	17.56	17.56	-	2,391,397
Jul 28, 2026	17.87	18.01	17.51	17.56	17.56	-1.73%	981,093
Jul 27, 2026	18.08	18.75	17.87	17.87	17.87	-1.16%	4,294,359
Jul 26, 2026	17.55	18.30	17.50	18.08	18.08	3.02%	2,218,306
Jul 22, 2026	18.20	18.45	17.55	17.55	17.55	-3.57%	2,582,988
Jul 21, 2026	18.90	19.37	18.12	18.20	18.20	-3.70%	2,566,824
Jul 20, 2026	19.88	20.28	18.80	18.90	18.90	-4.93%	3,124,452
Jul 19, 2026	19.13	20.80	18.35	19.88	19.88	3.92%	5,497,814
Jul 16, 2026	19.90	19.99	19.01	19.13	19.13	-3.87%	1,781,610
Jul 15, 2026	20.26	20.88	19.80	19.90	19.90	-1.78%	2,339,949
Jul 14, 2026	19.52	21.40	19.22	20.26	20.26	3.79%	6,770,498
Jul 13, 2026	20.45	21.00	19.44	19.52	19.52	-4.55%	3,383,930
Jul 12, 2026	19.33	21.85	19.50	20.45	20.45	5.79%	8,066,937
Jul 9, 2026	16.11	19.33	16.39	19.33	19.33	19.99%	7,163,253
Jul 8, 2026	15.83	16.61	15.85	16.11	16.11	1.77%	1,658,715
Jul 7, 2026	15.44	17.42	15.06	15.83	15.83	2.53%	6,716,842
Jul 6, 2026	13.82	16.50	13.75	15.44	15.44	11.72%	3,840,435
Jul 5, 2026	13.90	14.13	13.62	13.82	13.82	-0.58%	765,386
Jul 1, 2026	14.16	14.35	13.83	13.90	13.90	-1.84%	361,946
Jun 30, 2026	13.71	14.40	13.51	14.16	14.16	3.28%	861,403
Jun 29, 2026	13.38	14.44	13.00	13.71	13.71	2.47%	1,528,111
Jun 28, 2026	13.65	13.90	13.10	13.38	13.38	-1.98%	1,567,110
Jun 25, 2026	13.97	14.50	13.61	13.65	13.65	-2.29%	1,604,483
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