EGX:RAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	3.33	3.35	3.22	3.23	3.23	-3.00%	16,348,800
Dec 22, 2025	3.37	3.40	3.32	3.33	3.33	-1.19%	14,093,310
Dec 21, 2025	3.46	3.49	3.33	3.37	3.37	-2.60%	19,975,560
Dec 18, 2025	3.45	3.55	3.41	3.46	3.46	0.29%	53,465,260
Dec 17, 2025	3.29	3.45	3.26	3.45	3.45	4.86%	78,434,570
Dec 16, 2025	3.30	3.38	3.27	3.29	3.29	-0.30%	32,904,070
Dec 15, 2025	3.39	3.42	3.26	3.30	3.30	-2.65%	69,371,580
Dec 14, 2025	2.94	3.44	2.99	3.39	3.39	15.31%	171,705,900
Dec 11, 2025	2.94	2.97	2.91	2.94	2.94	-	20,251,910
Dec 10, 2025	2.92	2.97	2.91	2.94	2.94	0.68%	12,217,930
Dec 9, 2025	2.81	2.92	2.82	2.92	2.92	3.91%	36,218,740
Dec 8, 2025	2.80	2.83	2.79	2.81	2.81	0.36%	14,542,450
Dec 7, 2025	2.78	2.82	2.78	2.80	2.80	0.72%	5,096,905
Dec 4, 2025	2.79	2.81	2.77	2.78	2.78	-0.36%	4,290,198
Dec 3, 2025	2.78	2.82	2.77	2.79	2.79	0.36%	5,341,857
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