Raya Holding Company for Financial Investments (S.A.E) (EGX:RAYA)
Egypt · Delayed Price · Currency is EGP 7.60
+0.38 (5.26%)
At close: May 14, 2026
EGX:RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.22 | 7.72 | 7.18 | 7.60 | 7.60 | 5.26% | 26,830,450 |
| May 13, 2026 | 7.10 | 7.46 | 7.12 | 7.22 | 7.22 | 1.69% | 18,068,470 |
| May 12, 2026 | 7.28 | 7.35 | 7.03 | 7.10 | 7.10 | -2.47% | 15,836,410 |
| May 11, 2026 | 7.25 | 7.48 | 7.01 | 7.28 | 7.28 | 0.41% | 15,186,850 |
| May 10, 2026 | 6.52 | 7.25 | 6.60 | 7.25 | 7.25 | 11.20% | 36,049,180 |
| May 6, 2026 | 6.35 | 6.71 | 6.40 | 6.52 | 6.52 | 2.68% | 30,996,800 |
| May 5, 2026 | 6.29 | 6.50 | 6.20 | 6.35 | 6.35 | 0.95% | 11,758,660 |
| May 4, 2026 | 6.55 | 6.68 | 6.29 | 6.29 | 6.29 | -3.97% | 24,571,720 |
| May 3, 2026 | 6.57 | 6.90 | 6.55 | 6.55 | 6.55 | -0.30% | 12,080,080 |
| Apr 30, 2026 | 6.86 | 6.85 | 6.51 | 6.57 | 6.57 | -4.23% | 13,886,770 |
| Apr 29, 2026 | 6.30 | 6.94 | 6.30 | 6.86 | 6.86 | 8.89% | 16,810,580 |
| Apr 28, 2026 | 6.44 | 6.55 | 6.30 | 6.30 | 6.30 | -2.17% | 12,934,930 |
| Apr 27, 2026 | 6.41 | 6.62 | 6.40 | 6.44 | 6.44 | 0.47% | 28,108,390 |
| Apr 26, 2026 | 6.10 | 6.47 | 6.07 | 6.41 | 6.41 | 5.08% | 20,755,310 |
| Apr 23, 2026 | 6.11 | 6.39 | 6.10 | 6.10 | 6.10 | -0.16% | 18,599,770 |
| Apr 22, 2026 | 5.60 | 6.17 | 5.63 | 6.11 | 6.11 | 9.11% | 51,402,490 |
| Apr 21, 2026 | 5.42 | 5.65 | 5.42 | 5.60 | 5.60 | 3.32% | 24,558,200 |
| Apr 20, 2026 | 5.55 | 5.58 | 5.40 | 5.42 | 5.42 | -2.34% | 18,613,610 |
| Apr 19, 2026 | 5.48 | 5.69 | 5.46 | 5.55 | 5.55 | 1.28% | 18,397,030 |
| Apr 16, 2026 | 5.54 | 5.63 | 5.44 | 5.48 | 5.48 | -1.08% | 32,638,010 |
| Apr 15, 2026 | 5.55 | 5.59 | 5.39 | 5.54 | 5.54 | -0.18% | 26,425,570 |
| Apr 14, 2026 | 5.22 | 5.56 | 5.17 | 5.55 | 5.55 | 6.32% | 34,085,870 |
| Apr 9, 2026 | 5.32 | 5.33 | 5.17 | 5.22 | 5.22 | -1.88% | 10,027,730 |
| Apr 8, 2026 | 5.23 | 5.39 | 5.27 | 5.32 | 5.32 | 1.72% | 21,479,730 |
| Apr 7, 2026 | 5.35 | 5.41 | 5.23 | 5.23 | 5.23 | -2.24% | 12,747,990 |
| Apr 6, 2026 | 5.16 | 5.46 | 5.16 | 5.35 | 5.35 | 3.68% | 27,576,320 |
| Apr 5, 2026 | 5.16 | 5.20 | 5.11 | 5.16 | 5.16 | - | 6,809,483 |
| 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 |