Raya Holding Company for Financial Investments (S.A.E) (EGX:RAYA)
Egypt · Delayed Price · Currency is EGP 5.16
-0.10 (-1.90%)
At close: Apr 2, 2026
EGX:RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.26 | 5.25 | 5.12 | 5.16 | 5.16 | -1.90% | 10,970,390 |
| Apr 1, 2026 | 5.08 | 5.29 | 5.10 | 5.26 | 5.26 | 3.54% | 14,630,240 |
| Mar 31, 2026 | 5.14 | 5.18 | 5.05 | 5.08 | 5.08 | -1.17% | 8,986,227 |
| Mar 30, 2026 | 5.17 | 5.21 | 5.12 | 5.14 | 5.14 | -0.58% | 8,476,316 |
| Mar 29, 2026 | 5.15 | 5.19 | 5.03 | 5.17 | 5.17 | 0.39% | 14,608,870 |
| Mar 26, 2026 | 5.19 | 5.25 | 5.11 | 5.15 | 5.15 | -0.77% | 17,458,250 |
| Mar 25, 2026 | 5.34 | 5.41 | 5.16 | 5.19 | 5.19 | -2.81% | 17,538,600 |
| Mar 24, 2026 | 5.38 | 5.47 | 5.30 | 5.34 | 5.34 | -0.74% | 16,814,000 |
| Mar 18, 2026 | 5.22 | 5.42 | 5.23 | 5.38 | 5.38 | 3.07% | 23,298,820 |
| Mar 17, 2026 | 5.10 | 5.26 | 5.11 | 5.22 | 5.22 | 2.35% | 20,902,910 |
| Mar 16, 2026 | 5.23 | 5.26 | 5.02 | 5.10 | 5.10 | -2.49% | 34,549,300 |
| Mar 15, 2026 | 5.49 | 5.53 | 5.15 | 5.23 | 5.23 | -4.74% | 20,927,130 |
| Mar 12, 2026 | 5.73 | 5.75 | 5.46 | 5.49 | 5.49 | -4.19% | 17,797,050 |
| Mar 11, 2026 | 5.83 | 5.90 | 5.67 | 5.73 | 5.73 | -1.72% | 7,737,442 |
| Mar 10, 2026 | 5.49 | 6.02 | 5.59 | 5.83 | 5.83 | 6.19% | 36,706,920 |
| Mar 9, 2026 | 5.37 | 5.55 | 5.39 | 5.49 | 5.49 | 2.23% | 13,679,880 |
| Mar 8, 2026 | 5.34 | 5.55 | 5.26 | 5.37 | 5.37 | 0.56% | 12,408,690 |
| Mar 5, 2026 | 5.43 | 5.57 | 5.31 | 5.34 | 5.34 | -1.66% | 9,646,992 |
| Mar 4, 2026 | 5.38 | 5.52 | 5.20 | 5.43 | 5.43 | 0.93% | 13,541,890 |
| Mar 3, 2026 | 5.42 | 5.48 | 5.21 | 5.38 | 5.38 | -0.74% | 24,133,200 |
| Mar 2, 2026 | 5.70 | 6.03 | 5.33 | 5.42 | 5.42 | -4.91% | 51,163,800 |
| Mar 1, 2026 | 5.70 | 6.00 | 5.17 | 5.70 | 5.70 | - | 18,898,970 |
| Feb 26, 2026 | 5.50 | 5.70 | 5.33 | 5.70 | 5.70 | 3.64% | 16,830,660 |
| Feb 25, 2026 | 5.45 | 5.67 | 5.36 | 5.50 | 5.50 | 0.92% | 15,307,580 |
| Feb 24, 2026 | 5.35 | 5.73 | 5.21 | 5.45 | 5.45 | 1.87% | 24,467,270 |
| Feb 23, 2026 | 5.01 | 5.50 | 5.01 | 5.35 | 5.35 | 6.79% | 21,581,190 |
| Feb 22, 2026 | 5.19 | 5.28 | 4.97 | 5.01 | 5.01 | -3.47% | 12,253,370 |
| Feb 19, 2026 | 5.48 | 5.57 | 5.10 | 5.19 | 5.19 | -5.29% | 14,925,570 |
| Feb 18, 2026 | 4.87 | 5.70 | 4.89 | 5.48 | 5.48 | 12.53% | 53,987,770 |
| Feb 17, 2026 | 4.81 | 4.94 | 4.80 | 4.87 | 4.87 | 1.25% | 9,803,825 |
| Feb 16, 2026 | 4.88 | 5.02 | 4.78 | 4.81 | 4.81 | -1.43% | 11,564,250 |
| Feb 15, 2026 | 4.62 | 4.98 | 4.60 | 4.88 | 4.88 | 5.63% | 29,060,510 |
| Feb 12, 2026 | 4.62 | 4.67 | 4.59 | 4.62 | 4.62 | - | 5,721,166 |
| Feb 11, 2026 | 4.62 | 4.72 | 4.60 | 4.62 | 4.62 | - | 5,497,645 |
| Feb 10, 2026 | 4.59 | 4.71 | 4.59 | 4.62 | 4.62 | 0.65% | 9,846,431 |
| Feb 9, 2026 | 4.59 | 4.74 | 4.54 | 4.59 | 4.59 | - | 9,347,540 |
| Feb 8, 2026 | 4.67 | 4.77 | 4.54 | 4.59 | 4.59 | -1.71% | 24,614,600 |
| Feb 5, 2026 | 4.93 | 4.96 | 4.63 | 4.67 | 4.67 | -5.27% | 18,902,830 |
| Feb 4, 2026 | 4.90 | 5.08 | 4.87 | 4.93 | 4.93 | 0.61% | 22,564,460 |
| Feb 3, 2026 | 4.58 | 4.99 | 4.58 | 4.90 | 4.90 | 6.99% | 20,142,160 |
| Feb 2, 2026 | 4.60 | 4.70 | 4.55 | 4.58 | 4.58 | -0.43% | 12,521,050 |
| Feb 1, 2026 | 4.49 | 4.61 | 4.38 | 4.60 | 4.60 | 2.45% | 16,163,700 |
| Jan 28, 2026 | 4.41 | 4.57 | 4.36 | 4.49 | 4.49 | 1.81% | 17,017,290 |
| Jan 27, 2026 | 4.40 | 4.51 | 4.26 | 4.41 | 4.41 | 0.23% | 14,070,090 |
| Jan 26, 2026 | 4.14 | 4.40 | 4.14 | 4.40 | 4.40 | 6.28% | 21,137,880 |
| Jan 25, 2026 | 3.89 | 4.14 | 3.87 | 4.14 | 4.14 | 6.43% | 14,624,190 |
| Jan 22, 2026 | 3.96 | 3.99 | 3.86 | 3.89 | 3.89 | -1.77% | 9,560,796 |
| Jan 21, 2026 | 3.97 | 4.00 | 3.90 | 3.96 | 3.96 | -0.25% | 5,797,352 |
| Jan 20, 2026 | 3.93 | 4.04 | 3.91 | 3.97 | 3.97 | 1.02% | 23,472,620 |
| Jan 19, 2026 | 3.95 | 3.96 | 3.89 | 3.93 | 3.93 | -0.51% | 13,897,950 |