Raya Holding Company for Financial Investments (S.A.E) (EGX:RAYA)
Egypt · Delayed Price · Currency is EGP 3.150
+0.010 (0.32%)
At close: Aug 5, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.24 | 3.27 | 3.18 | 3.18 | 3.18 | -1.85% | 12,468,700 |
| Jul 21, 2025 | 3.26 | 3.38 | 3.22 | 3.24 | 3.24 | -0.61% | 25,837,290 |
| Jul 20, 2025 | 3.27 | 3.31 | 3.22 | 3.26 | 3.26 | -0.31% | 18,919,590 |
| Jul 17, 2025 | 3.38 | 3.45 | 3.26 | 3.27 | 3.27 | -3.25% | 33,245,980 |
| Jul 16, 2025 | 3.25 | 3.40 | 3.21 | 3.38 | 3.38 | 4.00% | 33,003,420 |
| Jul 15, 2025 | 3.37 | 3.39 | 3.25 | 3.25 | 3.25 | -3.56% | 26,385,480 |
| Jul 14, 2025 | 3.28 | 3.45 | 3.24 | 3.37 | 3.37 | 2.74% | 43,058,000 |
| Jul 13, 2025 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.20% | 10,082,930 |
| Jul 10, 2025 | 3.35 | 3.42 | 3.32 | 3.32 | 3.32 | -0.90% | 33,278,570 |
| Jul 9, 2025 | 3.30 | 3.35 | 3.23 | 3.35 | 3.35 | 1.52% | 18,902,460 |
| Jul 7, 2025 | 3.18 | 3.38 | 3.18 | 3.30 | 3.26 | 3.77% | 92,598,840 |
| Jul 6, 2025 | 3.19 | 3.30 | 3.16 | 3.18 | 3.14 | -0.31% | 31,774,540 |
| Jul 2, 2025 | 3.20 | 3.25 | 3.16 | 3.19 | 3.15 | -0.31% | 29,387,460 |
| Jul 1, 2025 | 3.15 | 3.33 | 3.14 | 3.20 | 3.16 | 1.59% | 67,043,140 |
| Jun 30, 2025 | 2.89 | 3.26 | 2.89 | 3.15 | 3.11 | 9.00% | 126,266,500 |
| Jun 29, 2025 | 2.85 | 2.94 | 2.87 | 2.89 | 2.86 | 1.40% | 556,154,900 |
| Jun 25, 2025 | 2.80 | 2.90 | 2.83 | 2.85 | 2.82 | 1.79% | 39,301,240 |
| Jun 24, 2025 | 2.79 | 2.89 | 2.79 | 2.80 | 2.77 | 0.36% | 60,395,440 |
| Jun 23, 2025 | 2.77 | 2.84 | 2.77 | 2.79 | 2.76 | 0.72% | 79,537,900 |
| Jun 22, 2025 | 2.65 | 2.79 | 2.59 | 2.77 | 2.74 | 4.53% | 25,277,160 |
| Jun 19, 2025 | 2.72 | 2.74 | 2.64 | 2.65 | 2.62 | -2.57% | 9,523,635 |
| Jun 18, 2025 | 2.63 | 2.77 | 2.60 | 2.72 | 2.69 | 3.42% | 17,583,360 |
| Jun 17, 2025 | 2.74 | 2.77 | 2.63 | 2.63 | 2.60 | -4.01% | 13,118,210 |
| Jun 16, 2025 | 2.67 | 2.84 | 2.69 | 2.74 | 2.71 | 2.62% | 26,403,990 |
| Jun 15, 2025 | 2.88 | 2.71 | 2.55 | 2.67 | 2.64 | -7.29% | 16,062,050 |
| Jun 12, 2025 | 3.03 | 3.04 | 2.88 | 2.88 | 2.85 | -4.95% | 22,547,350 |
| Jun 11, 2025 | 2.90 | 3.07 | 2.90 | 3.03 | 2.99 | 4.48% | 64,186,370 |
| Jun 10, 2025 | 2.86 | 2.95 | 2.89 | 2.90 | 2.87 | 1.40% | 27,079,040 |
| Jun 4, 2025 | 2.80 | 2.91 | 2.83 | 2.86 | 2.83 | 2.14% | 40,254,100 |
| Jun 3, 2025 | 2.74 | 2.84 | 2.73 | 2.80 | 2.77 | 2.19% | 16,674,720 |
| Jun 2, 2025 | 2.75 | 2.79 | 2.71 | 2.74 | 2.71 | -0.36% | 5,958,414 |
| Jun 1, 2025 | 2.74 | 2.82 | 2.74 | 2.75 | 2.72 | 0.36% | 8,557,168 |
| May 29, 2025 | 2.74 | 2.78 | 2.72 | 2.74 | 2.71 | - | 5,812,360 |
| May 28, 2025 | 2.82 | 2.86 | 2.74 | 2.74 | 2.71 | -2.84% | 13,890,560 |
| May 27, 2025 | 2.63 | 2.86 | 2.62 | 2.82 | 2.79 | 7.22% | 46,447,840 |
| May 26, 2025 | 2.69 | 2.72 | 2.62 | 2.63 | 2.60 | -2.23% | 15,978,910 |
| May 25, 2025 | 2.70 | 2.73 | 2.69 | 2.69 | 2.66 | -0.37% | 7,688,313 |
| May 22, 2025 | 2.76 | 2.78 | 2.66 | 2.70 | 2.67 | -2.17% | 14,126,240 |
| May 21, 2025 | 2.77 | 2.82 | 2.74 | 2.76 | 2.73 | -0.36% | 3,922,245 |
| May 20, 2025 | 2.76 | 2.83 | 2.75 | 2.77 | 2.74 | 0.36% | 9,120,574 |
| May 19, 2025 | 2.70 | 2.81 | 2.65 | 2.76 | 2.73 | 2.22% | 12,289,270 |