EGX:RAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	2.77	2.78	2.75	2.78	2.78	0.36%	10,042,590
Dec 1, 2025	2.78	2.80	2.75	2.77	2.77	-0.36%	5,940,484
Nov 30, 2025	2.71	2.79	2.73	2.78	2.78	2.58%	12,400,740
Nov 27, 2025	2.67	2.74	2.67	2.71	2.71	1.50%	6,158,529
Nov 26, 2025	2.71	2.72	2.66	2.67	2.67	-1.48%	7,993,583
Nov 25, 2025	2.79	2.80	2.69	2.71	2.71	-2.87%	22,424,950
Nov 24, 2025	2.84	2.85	2.78	2.79	2.79	-1.76%	9,946,778
Nov 23, 2025	2.81	2.85	2.80	2.84	2.84	1.07%	14,094,340
Nov 20, 2025	2.84	2.86	2.81	2.81	2.81	-1.06%	10,805,830
Nov 19, 2025	2.87	2.88	2.83	2.84	2.84	-1.05%	14,005,350
Nov 18, 2025	2.90	2.91	2.86	2.87	2.87	-1.03%	11,887,080
Nov 17, 2025	2.90	2.93	2.88	2.90	2.90	-	10,015,510
Nov 16, 2025	2.92	2.97	2.89	2.90	2.90	-0.68%	19,415,890
Nov 13, 2025	2.98	3.02	2.92	2.92	2.92	-2.01%	11,673,210
Nov 12, 2025	2.96	3.07	2.97	2.98	2.98	0.68%	67,959,420
Nov 11, 2025	2.96	3.01	2.95	2.96	2.96	-	34,782,260
Nov 10, 2025	2.85	2.96	2.82	2.96	2.96	3.86%	27,692,560
Nov 9, 2025	2.90	2.90	2.85	2.85	2.85	-1.72%	5,283,143
Nov 6, 2025	2.86	2.90	2.84	2.90	2.90	1.40%	8,485,751
Nov 5, 2025	2.92	2.94	2.85	2.86	2.86	-2.05%	12,625,640
Nov 4, 2025	2.90	2.92	2.89	2.92	2.92	0.69%	4,218,778
Nov 3, 2025	2.87	2.90	2.86	2.90	2.90	1.05%	12,701,440
Nov 2, 2025	2.89	2.94	2.87	2.87	2.87	-0.69%	11,495,540
Oct 30, 2025	2.91	2.93	2.89	2.89	2.89	-0.69%	13,310,600
Oct 29, 2025	2.94	2.96	2.90	2.91	2.91	-1.02%	12,383,860
Oct 28, 2025	2.98	3.01	2.91	2.94	2.94	-1.34%	21,942,490
Oct 27, 2025	2.86	3.01	2.86	2.98	2.98	4.20%	50,941,510
Oct 26, 2025	2.87	2.88	2.84	2.86	2.86	-0.35%	12,635,350
Oct 23, 2025	2.82	2.88	2.84	2.87	2.87	1.77%	7,690,481
Oct 22, 2025	2.83	2.85	2.81	2.82	2.82	-0.35%	9,720,875
Oct 21, 2025	2.87	2.89	2.83	2.83	2.83	-1.39%	14,670,020
Oct 20, 2025	2.91	2.93	2.87	2.87	2.87	-1.37%	14,645,990
Oct 19, 2025	2.90	2.95	2.89	2.91	2.91	0.34%	15,540,720
Oct 16, 2025	2.84	2.92	2.84	2.90	2.90	2.11%	31,420,400
Oct 15, 2025	2.86	2.88	2.82	2.84	2.84	-0.70%	5,000,118
Oct 14, 2025	2.88	2.91	2.86	2.86	2.86	-0.69%	9,986,343
Oct 13, 2025	2.87	2.90	2.86	2.88	2.88	0.35%	5,533,411
Oct 12, 2025	2.87	2.88	2.83	2.87	2.87	-	6,073,203
Oct 8, 2025	2.90	2.93	2.86	2.87	2.87	-1.03%	12,152,060
Oct 7, 2025	2.85	2.90	2.85	2.90	2.90	1.75%	12,341,230
Oct 6, 2025	2.88	2.91	2.85	2.85	2.85	-1.04%	12,255,680
Oct 5, 2025	2.87	2.92	2.87	2.88	2.88	0.35%	17,890,640
Oct 2, 2025	2.90	2.92	2.86	2.87	2.87	-1.03%	18,384,910
Oct 1, 2025	2.91	2.98	2.87	2.90	2.90	-0.34%	40,474,000
Sep 30, 2025	2.91	3.00	2.91	2.91	2.91	-	49,022,400
Sep 29, 2025	2.81	2.92	2.84	2.91	2.91	3.56%	25,260,170
Sep 28, 2025	2.78	2.87	2.58	2.81	2.81	1.08%	32,067,540
Sep 25, 2025	2.84	2.86	2.76	2.78	2.78	-2.11%	12,352,330
Sep 24, 2025	2.87	2.91	2.77	2.84	2.84	-1.05%	34,812,230
Sep 23, 2025	2.86	2.93	2.86	2.87	2.87	0.35%	11,137,760