El-Ebour Co. for Real Estate Investment S.A.E. (EGX:OBRI)
Egypt · Delayed Price · Currency is EGP 16.41
-0.25 (-1.50%)
At close: Aug 31, 2025
EGX:OBRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.30 | 17.60 | 17.06 | 17.17 | 17.17 | -0.75% | 386,807 |
| Sep 2, 2025 | 17.13 | 17.77 | 17.00 | 17.30 | 17.30 | 0.99% | 844,433 |
| Sep 1, 2025 | 16.41 | 17.59 | 16.23 | 17.13 | 17.13 | 4.39% | 1,810,997 |
| Aug 31, 2025 | 16.66 | 16.80 | 16.20 | 16.41 | 16.41 | -1.50% | 975,038 |
| Aug 28, 2025 | 16.50 | 16.90 | 16.42 | 16.66 | 16.66 | 0.97% | 786,210 |
| Aug 27, 2025 | 15.51 | 16.80 | 15.40 | 16.50 | 16.50 | 6.38% | 1,485,082 |
| Aug 26, 2025 | 15.50 | 15.86 | 15.10 | 15.51 | 15.51 | 0.06% | 656,582 |
| Aug 25, 2025 | 15.77 | 16.00 | 15.27 | 15.50 | 15.50 | -1.71% | 1,492,753 |
| Aug 24, 2025 | 15.92 | 16.25 | 15.63 | 15.77 | 15.77 | -0.94% | 884,141 |
| Aug 21, 2025 | 15.26 | 16.00 | 15.26 | 15.92 | 15.92 | 4.33% | 1,238,829 |
| Aug 20, 2025 | 14.64 | 15.50 | 14.50 | 15.26 | 15.26 | 4.23% | 1,738,803 |
| Aug 19, 2025 | 13.90 | 14.80 | 13.60 | 14.64 | 14.64 | 5.32% | 2,259,488 |
| Aug 18, 2025 | 12.37 | 13.90 | 12.40 | 13.90 | 13.90 | 12.37% | 2,584,335 |
| Aug 17, 2025 | 12.87 | 12.93 | 12.22 | 12.37 | 12.37 | -3.89% | 480,736 |
| Aug 14, 2025 | 12.85 | 13.04 | 12.75 | 12.87 | 12.87 | 0.16% | 593,758 |
| Aug 13, 2025 | 12.42 | 12.89 | 12.35 | 12.85 | 12.85 | 3.46% | 1,256,114 |
| Aug 12, 2025 | 12.00 | 12.44 | 11.93 | 12.42 | 12.42 | 3.50% | 1,273,617 |
| Aug 11, 2025 | 11.50 | 12.00 | 11.37 | 12.00 | 12.00 | 4.35% | 1,693,478 |
| Aug 10, 2025 | 11.41 | 11.70 | 11.35 | 11.50 | 11.50 | 0.79% | 1,154,910 |
| Aug 7, 2025 | 11.37 | 11.48 | 11.21 | 11.41 | 11.41 | 0.35% | 1,322,712 |
| Aug 6, 2025 | 10.72 | 11.37 | 10.69 | 11.37 | 11.37 | 6.06% | 2,669,635 |
| Aug 5, 2025 | 10.83 | 10.94 | 10.70 | 10.72 | 10.72 | -1.02% | 670,864 |
| Aug 4, 2025 | 10.66 | 10.99 | 10.70 | 10.83 | 10.83 | 1.59% | 941,177 |
| Aug 3, 2025 | 10.26 | 10.84 | 10.16 | 10.66 | 10.66 | 3.90% | 1,188,540 |
| Jul 31, 2025 | 9.94 | 10.28 | 9.91 | 10.26 | 10.26 | 3.22% | 280,698 |
| Jul 30, 2025 | 10.10 | 10.30 | 9.92 | 9.94 | 9.94 | -1.58% | 305,767 |
| Jul 29, 2025 | 10.01 | 10.18 | 9.95 | 10.10 | 10.10 | 0.90% | 295,199 |
| Jul 28, 2025 | 10.25 | 10.33 | 9.99 | 10.01 | 10.01 | -2.34% | 381,567 |
| Jul 27, 2025 | 10.32 | 10.50 | 10.22 | 10.25 | 10.25 | -0.68% | 228,048 |
| Jul 23, 2025 | 10.25 | 10.50 | 10.16 | 10.32 | 10.32 | 0.68% | 390,986 |
| Jul 22, 2025 | 10.46 | 10.57 | 10.13 | 10.25 | 10.25 | -2.01% | 470,562 |
| Jul 21, 2025 | 10.52 | 10.77 | 10.42 | 10.46 | 10.46 | -0.57% | 522,291 |
| Jul 20, 2025 | 10.61 | 10.80 | 10.50 | 10.52 | 10.52 | -0.85% | 544,789 |
| Jul 17, 2025 | 10.42 | 11.09 | 10.43 | 10.61 | 10.61 | 1.82% | 1,931,295 |
| Jul 16, 2025 | 10.56 | 10.70 | 10.35 | 10.42 | 10.42 | -1.33% | 1,064,110 |
| Jul 15, 2025 | 10.80 | 11.10 | 10.50 | 10.56 | 10.56 | -2.22% | 1,710,463 |
| Jul 14, 2025 | 9.96 | 11.01 | 10.00 | 10.80 | 10.80 | 8.43% | 3,159,655 |
| Jul 13, 2025 | 10.07 | 10.17 | 9.93 | 9.96 | 9.96 | -1.09% | 358,111 |
| Jul 10, 2025 | 9.93 | 10.16 | 9.96 | 10.07 | 10.07 | 1.41% | 373,014 |
| Jul 9, 2025 | 10.03 | 10.16 | 9.91 | 9.93 | 9.93 | -1.00% | 280,474 |
| Jul 7, 2025 | 10.12 | 10.24 | 9.86 | 10.03 | 10.03 | -0.89% | 1,139,499 |
| Jul 6, 2025 | 10.22 | 10.39 | 10.02 | 10.12 | 10.12 | -0.98% | 432,430 |
| Jul 2, 2025 | 9.91 | 10.40 | 9.99 | 10.22 | 10.22 | 3.13% | 1,108,882 |
| Jul 1, 2025 | 9.71 | 10.11 | 9.73 | 9.91 | 9.91 | 2.06% | 560,911 |
| Jun 30, 2025 | 9.88 | 10.09 | 9.71 | 9.71 | 9.71 | -1.72% | 813,412 |
| Jun 29, 2025 | 9.69 | 10.18 | 9.74 | 9.88 | 9.88 | 1.96% | 1,075,291 |
| Jun 25, 2025 | 9.61 | 9.75 | 9.62 | 9.69 | 9.69 | 0.83% | 588,682 |
| Jun 24, 2025 | 9.30 | 9.80 | 9.46 | 9.61 | 9.61 | 3.33% | 963,416 |
| Jun 23, 2025 | 9.20 | 9.65 | 9.10 | 9.30 | 9.30 | 1.09% | 1,403,775 |
| Jun 22, 2025 | 8.73 | 9.30 | 8.36 | 9.20 | 9.20 | 5.38% | 1,285,949 |