Naeem Real Estate Holding Group (EGX:NARE)
Egypt · Delayed Price · Currency is EGP 13.33
-1.04 (-7.24%)
At close: Oct 22, 2026
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 14.37 | 14.50 | 13.07 | 13.33 | 13.33 | -7.24% | 241,744 |
| Oct 21, 2026 | 14.52 | 14.90 | 14.12 | 14.37 | 14.37 | -1.03% | 90,176 |
| Oct 20, 2026 | 14.22 | 14.79 | 14.20 | 14.52 | 14.52 | 2.11% | 402,580 |
| Oct 19, 2026 | 14.11 | 14.95 | 13.67 | 14.22 | 14.22 | 0.78% | 179,604 |
| Oct 18, 2026 | 15.03 | 15.50 | 14.02 | 14.11 | 14.11 | -6.12% | 153,427 |
| Oct 15, 2026 | 15.73 | 15.99 | 14.56 | 15.03 | 15.03 | -4.45% | 292,114 |
| Oct 14, 2026 | 16.16 | 16.40 | 15.61 | 15.73 | 15.73 | -2.66% | 143,331 |
| Oct 13, 2026 | 15.84 | 16.50 | 14.35 | 16.16 | 16.16 | 2.02% | 479,062 |
| Oct 12, 2026 | 16.86 | 16.70 | 15.50 | 15.84 | 15.84 | -6.05% | 244,480 |
| Oct 11, 2026 | 17.05 | 17.14 | 16.70 | 16.86 | 16.86 | -1.11% | 171,934 |
| Oct 7, 2026 | 17.17 | 17.65 | 17.00 | 17.05 | 17.05 | -0.70% | 367,384 |
| Oct 6, 2026 | 16.92 | 17.24 | 16.84 | 17.17 | 17.17 | 1.48% | 196,955 |
| Oct 5, 2026 | 16.84 | 17.02 | 16.77 | 16.92 | 16.92 | 0.48% | 283,585 |
| Oct 4, 2026 | 17.01 | 17.45 | 16.81 | 16.84 | 16.84 | -1.00% | 567,171 |
| Oct 1, 2026 | 16.30 | 17.30 | 16.40 | 17.01 | 17.01 | 4.36% | 247,020 |
| Sep 30, 2026 | 16.66 | 16.77 | 15.50 | 16.30 | 16.30 | -2.16% | 419,044 |
| Sep 29, 2026 | 16.87 | 16.99 | 16.65 | 16.66 | 16.66 | -1.24% | 126,584 |
| Sep 28, 2026 | 17.36 | 17.50 | 14.22 | 16.87 | 16.87 | -2.82% | 366,551 |
| Sep 27, 2026 | 17.58 | 17.75 | 16.92 | 17.36 | 17.36 | -1.25% | 630,893 |
| Sep 24, 2026 | 17.25 | 17.63 | 17.12 | 17.58 | 17.58 | 1.91% | 551,754 |
| Sep 23, 2026 | 17.50 | 17.70 | 17.15 | 17.25 | 17.25 | -1.43% | 274,882 |
| Sep 22, 2026 | 17.50 | 17.60 | 17.02 | 17.50 | 17.50 | - | 290,994 |
| Sep 21, 2026 | 18.01 | 18.10 | 16.02 | 17.50 | 17.50 | -2.83% | 727,175 |
| Sep 20, 2026 | 18.10 | 18.43 | 17.86 | 18.01 | 18.01 | -0.50% | 1,171,861 |
| Sep 17, 2026 | 17.80 | 18.30 | 17.60 | 18.10 | 18.10 | 1.69% | 1,143,677 |
| Sep 16, 2026 | 17.12 | 18.75 | 17.02 | 17.80 | 17.80 | 3.97% | 4,784,334 |
| Sep 15, 2026 | 17.05 | 17.30 | 17.00 | 17.12 | 17.12 | 0.41% | 458,589 |
| Sep 14, 2026 | 16.90 | 17.57 | 16.72 | 17.05 | 17.05 | 0.89% | 6,857,049 |
| Sep 13, 2026 | 17.09 | 17.19 | 16.80 | 16.90 | 16.90 | -1.11% | 220,327 |
| Sep 10, 2026 | 17.09 | 17.19 | 16.90 | 17.09 | 17.09 | - | 214,583 |
| Sep 9, 2026 | 17.10 | 17.34 | 16.95 | 17.09 | 17.09 | -0.06% | 330,488 |
| Sep 8, 2026 | 17.22 | 17.25 | 17.02 | 17.10 | 17.10 | -0.70% | 249,538 |
| Sep 7, 2026 | 17.31 | 17.40 | 16.91 | 17.22 | 17.22 | -0.52% | 515,243 |
| Sep 6, 2026 | 17.23 | 17.49 | 17.26 | 17.31 | 17.31 | 0.46% | 478,210 |
| Sep 3, 2026 | 16.99 | 17.70 | 17.00 | 17.23 | 17.23 | 1.41% | 1,360,905 |
| Sep 2, 2026 | 17.09 | 17.28 | 16.93 | 16.99 | 16.99 | -0.59% | 443,565 |
| Sep 1, 2026 | 17.22 | 17.45 | 17.01 | 17.09 | 17.09 | -0.75% | 312,522 |
| Aug 31, 2026 | 17.20 | 17.59 | 17.00 | 17.22 | 17.22 | 0.12% | 612,313 |
| Aug 30, 2026 | 17.19 | 17.65 | 17.07 | 17.20 | 17.20 | 0.06% | 387,724 |
| Aug 26, 2026 | 17.19 | 17.40 | 17.02 | 17.19 | 17.19 | - | 470,731 |
| Aug 25, 2026 | 17.12 | 18.35 | 16.90 | 17.19 | 17.19 | 0.41% | 2,364,778 |
| 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 |