El-Ebour Co. for Real Estate Investment S.A.E. (EGX:OBRI)
Egypt · Delayed Price · Currency is EGP 11.50
+0.09 (0.79%)
At close: Aug 10, 2025
EGX:OBRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 9.06 | 9.22 | 8.67 | 8.73 | 8.73 | -3.64% | 271,959 |
| Jun 18, 2025 | 9.04 | 9.25 | 8.74 | 9.06 | 9.06 | 0.22% | 417,051 |
| Jun 17, 2025 | 9.60 | 9.81 | 9.01 | 9.04 | 9.04 | -5.83% | 510,340 |
| Jun 16, 2025 | 9.74 | 9.98 | 9.41 | 9.60 | 9.60 | -1.44% | 485,245 |
| Jun 15, 2025 | 10.58 | 9.98 | 8.47 | 9.74 | 9.74 | -7.94% | 403,470 |
| Jun 12, 2025 | 11.02 | 11.02 | 10.55 | 10.58 | 10.58 | -3.99% | 549,406 |
| Jun 11, 2025 | 10.81 | 11.30 | 10.77 | 11.02 | 11.02 | 1.94% | 802,466 |
| Jun 10, 2025 | 10.87 | 11.11 | 10.75 | 10.81 | 10.81 | -0.55% | 679,307 |
| Jun 4, 2025 | 10.45 | 11.20 | 10.50 | 10.87 | 10.87 | 4.02% | 1,311,357 |
| Jun 3, 2025 | 10.52 | 10.62 | 10.41 | 10.45 | 10.45 | -0.67% | 275,366 |
| Jun 2, 2025 | 10.69 | 10.75 | 10.48 | 10.52 | 10.52 | -1.59% | 422,097 |
| Jun 1, 2025 | 10.63 | 10.97 | 10.60 | 10.69 | 10.69 | 0.56% | 234,096 |
| May 29, 2025 | 10.86 | 10.90 | 10.51 | 10.63 | 10.63 | -2.12% | 527,561 |
| May 28, 2025 | 11.18 | 11.38 | 10.80 | 10.86 | 10.86 | -2.86% | 621,091 |
| May 27, 2025 | 11.32 | 11.48 | 11.10 | 11.18 | 11.18 | -1.24% | 691,000 |
| May 26, 2025 | 10.61 | 11.50 | 10.63 | 11.32 | 11.32 | 6.69% | 2,292,544 |