Raya Holding Company for Financial Investments (S.A.E) (EGX:RAYA)
Egypt · Delayed Price · Currency is EGP 2.870
-0.030 (-1.03%)
At close: Oct 2, 2025
EGX:RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 2.80 | 2.89 | 2.77 | 2.86 | 2.86 | 2.14% | 7,480,656 |
| Sep 21, 2025 | 2.83 | 2.86 | 2.79 | 2.80 | 2.80 | -1.06% | 3,288,470 |
| Sep 18, 2025 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | - | 4,012,296 |
| Sep 17, 2025 | 2.84 | 2.87 | 2.82 | 2.83 | 2.83 | -0.35% | 7,832,246 |
| Sep 16, 2025 | 2.95 | 2.99 | 2.82 | 2.84 | 2.84 | -3.73% | 16,511,420 |
| Sep 15, 2025 | 3.04 | 3.08 | 2.95 | 2.95 | 2.95 | -2.96% | 18,023,740 |
| Sep 14, 2025 | 3.06 | 3.09 | 3.00 | 3.04 | 3.04 | -0.65% | 8,839,404 |
| Sep 11, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -2.55% | 12,704,560 |
| Sep 10, 2025 | 3.06 | 3.17 | 3.06 | 3.14 | 3.14 | 2.61% | 8,599,604 |
| Sep 9, 2025 | 3.14 | 3.16 | 3.05 | 3.06 | 3.06 | -2.55% | 5,036,679 |
| Sep 8, 2025 | 3.02 | 3.14 | 3.03 | 3.14 | 3.14 | 3.97% | 5,392,133 |
| Sep 7, 2025 | 3.07 | 3.12 | 3.02 | 3.02 | 3.02 | -1.63% | 6,017,616 |
| Sep 3, 2025 | 3.14 | 3.16 | 3.07 | 3.07 | 3.07 | -2.23% | 5,694,817 |
| Sep 2, 2025 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | 0.96% | 4,921,165 |
| Sep 1, 2025 | 3.07 | 3.12 | 3.07 | 3.11 | 3.11 | 1.30% | 4,644,735 |
| Aug 31, 2025 | 3.17 | 3.19 | 3.07 | 3.07 | 3.07 | -3.15% | 5,037,914 |
| Aug 28, 2025 | 3.17 | 3.21 | 3.16 | 3.17 | 3.17 | - | 5,502,386 |
| Aug 27, 2025 | 3.05 | 3.18 | 3.05 | 3.17 | 3.17 | 3.93% | 13,157,030 |
| Aug 26, 2025 | 3.12 | 3.14 | 3.05 | 3.05 | 3.05 | -2.24% | 13,167,670 |
| Aug 25, 2025 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 5,573,989 |
| Aug 24, 2025 | 3.16 | 3.22 | 3.12 | 3.16 | 3.16 | - | 9,965,027 |
| Aug 21, 2025 | 3.21 | 3.22 | 3.16 | 3.16 | 3.16 | -1.56% | 4,708,988 |
| Aug 20, 2025 | 3.24 | 3.28 | 3.18 | 3.21 | 3.21 | -0.93% | 9,870,206 |
| Aug 19, 2025 | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | 0.62% | 9,037,045 |
| Aug 18, 2025 | 3.20 | 3.31 | 3.22 | 3.22 | 3.22 | 0.63% | 29,934,060 |
| Aug 17, 2025 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | - | 8,267,561 |
| Aug 14, 2025 | 3.21 | 3.24 | 3.17 | 3.20 | 3.20 | -0.31% | 10,727,710 |
| Aug 13, 2025 | 3.24 | 3.30 | 3.21 | 3.21 | 3.21 | -0.93% | 17,905,010 |
| Aug 12, 2025 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | 1.25% | 6,492,040 |
| Aug 11, 2025 | 3.29 | 3.32 | 3.20 | 3.20 | 3.20 | -2.74% | 16,232,470 |
| Aug 10, 2025 | 3.21 | 3.29 | 3.15 | 3.29 | 3.29 | 2.49% | 15,106,790 |
| Aug 7, 2025 | 3.22 | 3.30 | 3.20 | 3.21 | 3.21 | -0.31% | 27,985,850 |
| Aug 6, 2025 | 3.15 | 3.22 | 3.14 | 3.22 | 3.22 | 2.22% | 15,689,170 |
| Aug 5, 2025 | 3.14 | 3.22 | 3.10 | 3.15 | 3.15 | 0.32% | 20,405,370 |
| Aug 4, 2025 | 3.15 | 3.18 | 3.11 | 3.14 | 3.14 | -0.32% | 4,822,027 |
| Aug 3, 2025 | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | -0.63% | 7,614,424 |
| Jul 31, 2025 | 3.12 | 3.22 | 3.11 | 3.17 | 3.17 | 1.60% | 10,132,290 |
| Jul 30, 2025 | 3.13 | 3.25 | 3.06 | 3.12 | 3.12 | -0.32% | 20,673,080 |
| Jul 29, 2025 | 3.05 | 3.16 | 2.99 | 3.13 | 3.13 | 2.62% | 9,565,954 |
| Jul 28, 2025 | 3.16 | 3.20 | 3.05 | 3.05 | 3.05 | -3.48% | 8,593,504 |
| Jul 27, 2025 | 3.19 | 3.23 | 3.16 | 3.16 | 3.16 | -0.94% | 5,608,801 |
| Jul 23, 2025 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | 0.31% | 7,882,455 |