El-Ebour Co. for Real Estate Investment S.A.E. (EGX:OBRI)
Egypt · Delayed Price · Currency is EGP 17.39
+0.18 (1.05%)
At close: Oct 20, 2025
EGX:OBRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 15.68 | 17.50 | 15.73 | 17.50 | 17.50 | 11.61% | 4,050,600 |
| Sep 21, 2025 | 16.12 | 16.24 | 15.52 | 15.68 | 15.68 | -2.73% | 1,710,644 |
| Sep 18, 2025 | 15.43 | 18.51 | 15.82 | 16.12 | 16.12 | 4.47% | 8,906,654 |
| Sep 17, 2025 | 14.59 | 15.70 | 14.21 | 15.43 | 15.43 | 5.76% | 470,806 |
| Sep 16, 2025 | 15.16 | 15.14 | 14.43 | 14.59 | 14.59 | -3.76% | 351,741 |
| Sep 15, 2025 | 15.47 | 15.64 | 15.12 | 15.16 | 15.16 | -2.00% | 156,297 |
| Sep 14, 2025 | 16.00 | 16.00 | 15.40 | 15.47 | 15.47 | -3.31% | 139,485 |
| Sep 11, 2025 | 16.02 | 16.46 | 15.75 | 16.00 | 16.00 | -0.12% | 410,382 |
| Sep 10, 2025 | 16.60 | 16.90 | 16.00 | 16.02 | 16.02 | -3.49% | 617,577 |
| Sep 9, 2025 | 16.87 | 17.00 | 16.50 | 16.60 | 16.60 | -1.60% | 430,646 |
| Sep 8, 2025 | 16.59 | 17.60 | 16.81 | 16.87 | 16.87 | 1.69% | 707,396 |
| Sep 7, 2025 | 17.17 | 17.40 | 16.56 | 16.59 | 16.59 | -3.38% | 448,779 |
| 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 |