Raya Holding Company for Financial Investments (S.A.E) (EGX:RAYA)
Egypt · Delayed Price · Currency is EGP 6.80
+0.15 (2.26%)
At close: Oct 4, 2026
EGX:RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.20 | 6.71 | 6.22 | 6.65 | 6.65 | 7.26% | 8,802,810 |
| Sep 30, 2026 | 6.20 | 6.30 | 5.95 | 6.20 | 6.20 | - | 5,185,609 |
| Sep 29, 2026 | 6.16 | 6.45 | 5.92 | 6.20 | 6.20 | 0.65% | 6,200,939 |
| Sep 28, 2026 | 6.40 | 6.40 | 5.72 | 6.16 | 6.16 | -3.75% | 8,080,962 |
| Sep 27, 2026 | 6.92 | 7.10 | 6.32 | 6.40 | 6.40 | -7.51% | 16,526,042 |
| Sep 24, 2026 | 7.05 | 7.08 | 6.82 | 6.92 | 6.92 | -1.84% | 5,135,416 |
| Sep 23, 2026 | 7.00 | 7.21 | 6.98 | 7.05 | 7.05 | 0.71% | 11,863,850 |
| Sep 22, 2026 | 6.97 | 7.10 | 6.94 | 7.00 | 7.00 | 0.43% | 2,163,461 |
| Sep 21, 2026 | 7.12 | 7.11 | 6.80 | 6.97 | 6.97 | -2.11% | 4,742,513 |
| Sep 20, 2026 | 7.26 | 7.32 | 7.10 | 7.12 | 7.12 | -1.93% | 5,033,104 |
| Sep 17, 2026 | 7.09 | 7.27 | 7.04 | 7.26 | 7.26 | 2.40% | 5,624,209 |
| Sep 16, 2026 | 7.08 | 7.13 | 7.02 | 7.09 | 7.09 | 0.14% | 4,576,454 |
| Sep 15, 2026 | 7.10 | 7.15 | 7.01 | 7.08 | 7.08 | -0.28% | 1,847,807 |
| Sep 14, 2026 | 7.12 | 7.17 | 7.00 | 7.10 | 7.10 | -0.28% | 4,710,206 |
| Sep 13, 2026 | 7.17 | 7.25 | 7.08 | 7.12 | 7.12 | -0.70% | 3,024,494 |
| Sep 10, 2026 | 7.16 | 7.22 | 7.09 | 7.17 | 7.17 | 0.14% | 2,361,100 |
| Sep 9, 2026 | 7.24 | 7.28 | 7.15 | 7.16 | 7.16 | -1.10% | 3,614,110 |
| Sep 8, 2026 | 7.33 | 7.40 | 7.21 | 7.24 | 7.24 | -1.23% | 4,388,332 |
| Sep 7, 2026 | 7.50 | 7.59 | 7.28 | 7.33 | 7.33 | -2.27% | 8,523,499 |
| Sep 6, 2026 | 7.50 | 7.73 | 7.50 | 7.50 | 7.50 | - | 23,032,777 |
| Sep 3, 2026 | 7.15 | 7.64 | 7.15 | 7.50 | 7.50 | 4.90% | 25,270,840 |
| Sep 2, 2026 | 7.24 | 7.28 | 7.12 | 7.15 | 7.15 | -1.24% | 4,804,989 |
| Sep 1, 2026 | 7.24 | 7.34 | 7.17 | 7.24 | 7.24 | - | 3,527,918 |
| Aug 31, 2026 | 7.21 | 7.26 | 7.09 | 7.24 | 7.24 | 0.42% | 10,393,995 |
| Aug 30, 2026 | 7.39 | 7.44 | 7.18 | 7.21 | 7.21 | -2.44% | 7,056,948 |
| Aug 26, 2026 | 7.25 | 7.40 | 7.25 | 7.39 | 7.39 | 1.93% | 11,989,978 |
| Aug 25, 2026 | 7.03 | 7.25 | 7.03 | 7.25 | 7.25 | 3.13% | 11,287,553 |
| Aug 24, 2026 | 7.07 | 7.13 | 7.03 | 7.03 | 7.03 | -0.57% | 2,656,032 |
| Aug 23, 2026 | 7.00 | 7.19 | 7.03 | 7.07 | 7.07 | 1.00% | 6,356,930 |
| Aug 20, 2026 | 7.03 | 7.06 | 6.95 | 7.00 | 7.00 | -0.43% | 4,025,819 |
| Aug 19, 2026 | 7.14 | 7.18 | 7.00 | 7.03 | 7.03 | -1.54% | 9,559,569 |
| Aug 18, 2026 | 7.23 | 7.27 | 7.12 | 7.14 | 7.14 | -1.24% | 5,915,189 |
| Aug 17, 2026 | 7.23 | 7.48 | 7.20 | 7.23 | 7.23 | - | 12,917,160 |
| Aug 16, 2026 | 7.07 | 7.23 | 7.04 | 7.23 | 7.23 | 2.26% | 29,251,685 |
| Aug 13, 2026 | 7.20 | 7.33 | 6.97 | 7.07 | 7.07 | -1.81% | 15,441,430 |
| Aug 12, 2026 | 7.25 | 7.38 | 7.13 | 7.20 | 7.20 | -0.69% | 7,396,106 |
| Aug 11, 2026 | 7.36 | 7.38 | 7.20 | 7.25 | 7.25 | -1.49% | 9,440,278 |
| Aug 10, 2026 | 7.43 | 7.44 | 7.33 | 7.36 | 7.36 | -0.94% | 7,235,193 |
| Aug 9, 2026 | 7.42 | 7.49 | 7.36 | 7.43 | 7.43 | 0.13% | 7,473,995 |
| Aug 6, 2026 | 7.50 | 7.53 | 7.39 | 7.42 | 7.42 | -1.07% | 5,765,872 |
| Aug 5, 2026 | 7.54 | 7.62 | 7.46 | 7.50 | 7.50 | -0.53% | 9,495,158 |
| Aug 4, 2026 | 7.53 | 7.66 | 7.49 | 7.54 | 7.54 | 0.13% | 10,315,319 |
| Aug 3, 2026 | 7.54 | 7.63 | 7.49 | 7.53 | 7.53 | -0.13% | 13,194,727 |
| Aug 2, 2026 | 7.50 | 7.56 | 7.47 | 7.54 | 7.54 | 0.53% | 7,608,182 |
| Jul 30, 2026 | 7.52 | 7.54 | 7.35 | 7.50 | 7.50 | -0.27% | 7,196,773 |
| Jul 29, 2026 | 7.40 | 7.57 | 7.30 | 7.52 | 7.52 | 1.62% | 13,179,570 |
| Jul 28, 2026 | 7.51 | 7.65 | 7.38 | 7.40 | 7.40 | -1.46% | 15,435,456 |
| Jul 27, 2026 | 7.59 | 7.65 | 7.39 | 7.51 | 7.51 | -1.05% | 14,759,893 |
| Jul 26, 2026 | 7.76 | 7.79 | 7.59 | 7.59 | 7.59 | -2.19% | 11,415,022 |
| Jul 22, 2026 | 7.58 | 7.82 | 7.58 | 7.76 | 7.76 | 2.37% | 18,291,220 |