El-Ebour Co. for Real Estate Investment S.A.E. (EGX:OBRI)
Egypt · Delayed Price · Currency is EGP 26.45
+0.02 (0.08%)
At close: Dec 1, 2025
EGX:OBRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 26.45 | 26.84 | 26.21 | 26.23 | 26.23 | -0.83% | 380,488 |
| Dec 1, 2025 | 26.43 | 27.00 | 26.20 | 26.45 | 26.45 | 0.08% | 578,627 |
| Nov 30, 2025 | 26.19 | 27.30 | 26.01 | 26.43 | 26.43 | 0.92% | 889,503 |
| Nov 27, 2025 | 26.70 | 27.90 | 26.00 | 26.19 | 26.19 | -1.91% | 1,151,109 |
| Nov 26, 2025 | 24.62 | 28.89 | 23.75 | 26.70 | 26.70 | 8.45% | 2,906,317 |
| Nov 25, 2025 | 22.50 | 25.19 | 22.51 | 24.62 | 24.62 | 9.42% | 2,842,926 |
| Nov 24, 2025 | 21.21 | 23.30 | 20.25 | 22.50 | 22.50 | 6.08% | 2,734,337 |
| Nov 23, 2025 | 20.49 | 22.90 | 20.67 | 21.21 | 21.21 | 3.51% | 2,490,330 |
| Nov 20, 2025 | 18.41 | 20.90 | 18.25 | 20.49 | 20.49 | 11.30% | 2,553,517 |
| Nov 19, 2025 | 16.80 | 18.89 | 16.71 | 18.41 | 18.41 | 9.58% | 1,819,683 |
| Nov 18, 2025 | 17.28 | 17.45 | 16.71 | 16.80 | 16.80 | -2.78% | 440,117 |
| Nov 17, 2025 | 15.21 | 17.28 | 15.25 | 17.28 | 17.28 | 13.61% | 1,292,904 |
| Nov 16, 2025 | 15.27 | 15.55 | 15.10 | 15.21 | 15.21 | -0.39% | 83,819 |
| Nov 13, 2025 | 15.58 | 15.60 | 15.27 | 15.27 | 15.27 | -1.99% | 130,519 |
| Nov 12, 2025 | 15.46 | 15.68 | 15.23 | 15.58 | 15.58 | 0.78% | 120,161 |
| Nov 11, 2025 | 15.50 | 15.69 | 15.40 | 15.46 | 15.46 | -0.26% | 150,719 |
| Nov 10, 2025 | 15.68 | 15.97 | 15.41 | 15.50 | 15.50 | -1.15% | 112,113 |
| Nov 9, 2025 | 15.52 | 15.93 | 15.60 | 15.68 | 15.68 | 1.03% | 130,035 |
| Nov 6, 2025 | 15.82 | 15.97 | 15.45 | 15.52 | 15.52 | -1.90% | 317,542 |
| Nov 5, 2025 | 16.18 | 16.47 | 15.80 | 15.82 | 15.82 | -2.22% | 186,950 |
| Nov 4, 2025 | 16.64 | 16.80 | 16.03 | 16.18 | 16.18 | -2.76% | 183,648 |
| Nov 3, 2025 | 15.99 | 16.72 | 15.99 | 16.64 | 16.64 | 4.07% | 353,725 |
| Nov 2, 2025 | 15.82 | 16.10 | 15.67 | 15.99 | 15.99 | 1.07% | 105,448 |
| Oct 30, 2025 | 15.64 | 16.20 | 15.50 | 15.82 | 15.82 | 1.15% | 297,288 |
| Oct 29, 2025 | 15.84 | 16.09 | 15.55 | 15.64 | 15.64 | -1.26% | 139,024 |
| Oct 28, 2025 | 16.26 | 16.37 | 15.62 | 15.84 | 15.84 | -2.58% | 176,975 |
| Oct 27, 2025 | 16.71 | 16.72 | 16.20 | 16.26 | 16.26 | -2.69% | 403,626 |
| Oct 26, 2025 | 17.05 | 17.20 | 16.59 | 16.71 | 16.71 | -1.99% | 707,395 |
| Oct 23, 2025 | 17.13 | 17.20 | 16.90 | 17.05 | 17.05 | -0.47% | 401,908 |
| Oct 22, 2025 | 17.22 | 17.46 | 17.10 | 17.13 | 17.13 | -0.52% | 199,430 |
| Oct 21, 2025 | 17.39 | 17.50 | 17.16 | 17.22 | 17.22 | -0.98% | 278,786 |
| Oct 20, 2025 | 17.21 | 17.43 | 17.13 | 17.39 | 17.39 | 1.05% | 266,915 |
| Oct 19, 2025 | 17.15 | 17.47 | 17.08 | 17.21 | 17.21 | 0.35% | 183,889 |
| Oct 16, 2025 | 17.30 | 17.70 | 17.11 | 17.15 | 17.15 | -0.87% | 324,186 |
| Oct 15, 2025 | 17.17 | 17.49 | 17.00 | 17.30 | 17.30 | 0.76% | 326,687 |
| Oct 14, 2025 | 17.12 | 17.30 | 16.90 | 17.17 | 17.17 | 0.29% | 240,123 |
| Oct 13, 2025 | 16.80 | 17.33 | 16.77 | 17.12 | 17.12 | 1.90% | 225,783 |
| Oct 12, 2025 | 16.90 | 17.03 | 16.75 | 16.80 | 16.80 | -0.59% | 117,055 |
| Oct 8, 2025 | 17.00 | 17.20 | 16.81 | 16.90 | 16.90 | -0.59% | 241,806 |
| Oct 7, 2025 | 17.23 | 17.47 | 16.70 | 17.00 | 17.00 | -1.33% | 424,448 |
| Oct 6, 2025 | 17.14 | 17.98 | 17.16 | 17.23 | 17.23 | 0.53% | 743,437 |
| Oct 5, 2025 | 16.71 | 17.40 | 16.70 | 17.14 | 17.14 | 2.57% | 216,924 |
| Oct 2, 2025 | 17.50 | 17.79 | 16.63 | 16.71 | 16.71 | -4.51% | 796,072 |
| Oct 1, 2025 | 18.32 | 18.79 | 17.36 | 17.50 | 17.50 | -4.48% | 1,805,963 |
| Sep 30, 2025 | 18.20 | 19.10 | 18.20 | 18.32 | 18.32 | 0.66% | 1,759,203 |
| Sep 29, 2025 | 18.22 | 18.59 | 18.03 | 18.20 | 18.20 | -0.11% | 808,599 |
| Sep 28, 2025 | 17.35 | 19.09 | 17.46 | 18.22 | 18.22 | 5.01% | 3,290,357 |
| Sep 25, 2025 | 16.88 | 17.57 | 16.85 | 17.35 | 17.35 | 2.78% | 1,483,049 |
| Sep 24, 2025 | 16.91 | 17.30 | 16.66 | 16.88 | 16.88 | -0.18% | 765,796 |
| Sep 23, 2025 | 17.50 | 17.98 | 16.70 | 16.91 | 16.91 | -3.37% | 2,909,394 |