Raya Holding Company for Financial Investments (S.A.E) (EGX:RAYA)
Egypt · Delayed Price · Currency is EGP 7.25
+0.22 (3.13%)
At close: Aug 25, 2026
EGX:RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.84 | 7.89 | 7.55 | 7.58 | 7.58 | -3.32% | 16,876,262 |
| Jul 20, 2026 | 7.69 | 7.91 | 7.64 | 7.84 | 7.84 | 1.95% | 18,184,908 |
| Jul 19, 2026 | 7.89 | 7.95 | 7.63 | 7.69 | 7.69 | -2.53% | 22,144,601 |
| Jul 16, 2026 | 7.97 | 8.06 | 7.85 | 7.89 | 7.89 | -1.00% | 12,037,696 |
| Jul 15, 2026 | 8.13 | 8.18 | 7.93 | 7.97 | 7.97 | -1.97% | 13,605,337 |
| Jul 14, 2026 | 8.29 | 8.22 | 8.06 | 8.13 | 8.13 | -1.93% | 11,647,074 |
| Jul 13, 2026 | 8.26 | 8.49 | 8.28 | 8.29 | 8.29 | 0.36% | 20,036,015 |
| Jul 12, 2026 | 8.00 | 8.29 | 8.01 | 8.26 | 8.26 | 3.25% | 23,898,927 |
| Jul 9, 2026 | 7.80 | 8.05 | 7.68 | 8.00 | 8.00 | 2.56% | 18,918,685 |
| Jul 8, 2026 | 8.05 | 8.10 | 7.73 | 7.80 | 7.80 | -3.11% | 13,987,970 |
| Jul 7, 2026 | 8.28 | 8.27 | 7.98 | 8.05 | 8.05 | -2.78% | 19,233,141 |
| Jul 6, 2026 | 7.91 | 8.28 | 7.91 | 8.28 | 8.28 | 4.68% | 33,951,760 |
| Jul 5, 2026 | 7.70 | 7.93 | 7.71 | 7.91 | 7.91 | 2.73% | 19,323,706 |
| Jul 1, 2026 | 7.68 | 7.85 | 7.60 | 7.70 | 7.70 | 0.26% | 9,094,994 |
| Jun 30, 2026 | 7.30 | 7.75 | 7.12 | 7.68 | 7.68 | 5.21% | 24,873,458 |
| Jun 29, 2026 | 7.12 | 7.40 | 7.01 | 7.30 | 7.30 | 2.53% | 9,352,529 |
| Jun 28, 2026 | 7.40 | 7.49 | 7.08 | 7.12 | 7.12 | -3.78% | 9,039,311 |
| Jun 25, 2026 | 7.40 | 7.54 | 7.21 | 7.40 | 7.40 | - | 7,550,445 |
| Jun 24, 2026 | 7.10 | 7.48 | 7.03 | 7.40 | 7.40 | 4.23% | 16,459,553 |
| Jun 23, 2026 | 7.48 | 7.48 | 6.99 | 7.10 | 7.10 | -5.08% | 10,677,259 |
| Jun 22, 2026 | 7.43 | 7.54 | 7.33 | 7.48 | 7.48 | 0.67% | 4,773,854 |
| Jun 21, 2026 | 7.30 | 7.67 | 7.30 | 7.43 | 7.43 | 1.78% | 17,008,440 |
| Jun 17, 2026 | 7.01 | 7.32 | 6.98 | 7.30 | 7.30 | 4.14% | 14,895,840 |
| Jun 16, 2026 | 7.00 | 7.11 | 6.80 | 7.01 | 7.01 | 0.14% | 12,634,260 |
| Jun 15, 2026 | 7.09 | 7.23 | 6.95 | 7.00 | 7.00 | -1.27% | 9,458,850 |
| Jun 14, 2026 | 6.96 | 7.23 | 7.04 | 7.09 | 7.09 | 1.87% | 11,231,420 |
| Jun 11, 2026 | 6.94 | 7.07 | 6.70 | 6.96 | 6.96 | 0.29% | 10,949,250 |