El-Ebour Co. for Real Estate Investment S.A.E. (EGX:OBRI)
Egypt · Delayed Price · Currency is EGP 16.71
-0.79 (-4.51%)
At close: Oct 2, 2025
EGX:OBRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |