Naeem Real Estate Holding Group (EGX:NARE)
Egypt · Delayed Price · Currency is EGP 10.00
-0.16 (-1.57%)
At close: May 14, 2026
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 5, 2026 | 8.80 | 8.90 | 8.57 | 8.60 | 8.60 | -2.27% | 1,016,850 |
| Apr 2, 2026 | 8.56 | 9.33 | 8.52 | 8.80 | 8.80 | 2.80% | 5,373,847 |
| Apr 1, 2026 | 7.72 | 8.80 | 7.71 | 8.56 | 8.56 | 10.88% | 1,731,479 |
| Mar 31, 2026 | 7.72 | 7.79 | 7.60 | 7.72 | 7.72 | - | 31,428 |
| Mar 30, 2026 | 7.72 | 7.85 | 7.66 | 7.72 | 7.72 | - | 16,807 |
| Mar 29, 2026 | 7.80 | 7.98 | 7.63 | 7.72 | 7.72 | -1.03% | 123,282 |
| Mar 26, 2026 | 7.97 | 8.00 | 7.70 | 7.80 | 7.80 | -2.13% | 88,308 |
| Mar 25, 2026 | 8.06 | 8.06 | 7.92 | 7.97 | 7.97 | -1.12% | 67,557 |
| Mar 24, 2026 | 8.06 | 8.08 | 8.04 | 8.06 | 8.06 | - | 17,087 |
| Mar 18, 2026 | 8.10 | 8.23 | 8.00 | 8.06 | 8.06 | -0.49% | 99,469 |
| Mar 17, 2026 | 8.28 | 8.29 | 7.96 | 8.10 | 8.10 | -2.17% | 51,078 |
| Mar 16, 2026 | 8.28 | 8.39 | 8.12 | 8.28 | 8.28 | - | 25,906 |
| Mar 15, 2026 | 8.41 | 8.60 | 8.25 | 8.28 | 8.28 | -1.55% | 107,769 |
| 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 |