Arab Real Estate Investment Co. (EGX:RREI)
2.380
-0.010 (-0.42%)
At close: Oct 23, 2025
EGX:RREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.39 | 2.42 | 2.38 | 2.38 | 2.38 | -0.42% | 1,773,906 |
| Oct 22, 2025 | 2.41 | 2.43 | 2.39 | 2.39 | 2.39 | -0.83% | 1,737,876 |
| Oct 21, 2025 | 2.44 | 2.45 | 2.38 | 2.41 | 2.41 | -1.23% | 2,699,724 |
| Oct 20, 2025 | 2.45 | 2.48 | 2.42 | 2.44 | 2.44 | -0.41% | 2,726,488 |
| Oct 19, 2025 | 2.40 | 2.48 | 2.40 | 2.45 | 2.45 | 2.08% | 4,317,473 |
| Oct 16, 2025 | 2.43 | 2.46 | 2.40 | 2.40 | 2.40 | -1.23% | 3,298,769 |
| Oct 15, 2025 | 2.36 | 2.50 | 2.38 | 2.43 | 2.43 | 2.97% | 17,042,720 |
| Oct 14, 2025 | 2.26 | 2.36 | 2.25 | 2.36 | 2.36 | 4.42% | 4,974,307 |
| Oct 13, 2025 | 2.25 | 2.28 | 2.22 | 2.26 | 2.26 | 0.44% | 1,266,656 |
| Oct 12, 2025 | 2.27 | 2.29 | 2.25 | 2.25 | 2.25 | -0.88% | 1,350,920 |
| Oct 8, 2025 | 2.31 | 2.34 | 2.27 | 2.27 | 2.27 | -1.73% | 1,958,747 |
| Oct 7, 2025 | 2.29 | 2.36 | 2.28 | 2.31 | 2.31 | 0.87% | 2,308,028 |
| Oct 6, 2025 | 2.25 | 2.33 | 2.26 | 2.29 | 2.29 | 1.78% | 2,468,886 |
| Oct 5, 2025 | 2.26 | 2.30 | 2.25 | 2.25 | 2.25 | -0.44% | 1,297,883 |
| Oct 2, 2025 | 2.27 | 2.30 | 2.25 | 2.26 | 2.26 | -0.44% | 750,805 |
| Oct 1, 2025 | 2.31 | 2.33 | 2.26 | 2.27 | 2.27 | -1.73% | 1,156,693 |
| Sep 30, 2025 | 2.26 | 2.36 | 2.25 | 2.31 | 2.31 | 2.21% | 4,014,728 |
| Sep 29, 2025 | 2.21 | 2.28 | 2.20 | 2.26 | 2.26 | 2.26% | 1,890,210 |
| Sep 28, 2025 | 2.19 | 2.24 | 2.20 | 2.21 | 2.21 | 0.91% | 1,121,292 |
| Sep 25, 2025 | 2.14 | 2.20 | 2.14 | 2.19 | 2.19 | 2.34% | 1,380,558 |
| Sep 24, 2025 | 2.10 | 2.17 | 2.11 | 2.14 | 2.14 | 1.90% | 930,915 |
| Sep 23, 2025 | 2.15 | 2.18 | 2.09 | 2.10 | 2.10 | -2.33% | 976,346 |
| Sep 22, 2025 | 2.18 | 2.19 | 2.13 | 2.15 | 2.15 | -1.38% | 941,020 |
| Sep 21, 2025 | 2.21 | 2.25 | 2.16 | 2.18 | 2.18 | -1.36% | 889,498 |
| Sep 18, 2025 | 2.24 | 2.26 | 2.20 | 2.21 | 2.21 | -1.34% | 1,164,751 |
| Sep 17, 2025 | 2.20 | 2.26 | 2.15 | 2.24 | 2.24 | 1.82% | 1,906,529 |
| Sep 16, 2025 | 2.28 | 2.30 | 2.13 | 2.20 | 2.20 | -3.51% | 3,163,575 |
| Sep 15, 2025 | 2.33 | 2.35 | 2.27 | 2.28 | 2.28 | -2.15% | 1,727,808 |
| Sep 14, 2025 | 2.31 | 2.36 | 2.31 | 2.33 | 2.33 | 0.87% | 2,461,371 |
| Sep 11, 2025 | 2.26 | 2.37 | 2.27 | 2.31 | 2.31 | 2.21% | 3,968,598 |
| Sep 10, 2025 | 2.25 | 2.28 | 2.24 | 2.26 | 2.26 | 0.44% | 1,152,435 |
| Sep 9, 2025 | 2.27 | 2.31 | 2.23 | 2.25 | 2.25 | -0.88% | 677,910 |
| Sep 8, 2025 | 2.26 | 2.32 | 2.25 | 2.27 | 2.27 | 0.44% | 631,489 |
| Sep 7, 2025 | 2.27 | 2.31 | 2.25 | 2.26 | 2.26 | -0.44% | 1,907,646 |
| Sep 3, 2025 | 2.33 | 2.35 | 2.26 | 2.27 | 2.27 | -2.58% | 3,437,548 |
| Sep 2, 2025 | 2.41 | 2.44 | 2.32 | 2.33 | 2.33 | -3.32% | 1,743,235 |
| Sep 1, 2025 | 2.39 | 2.44 | 2.38 | 2.41 | 2.41 | 0.84% | 2,419,601 |
| Aug 31, 2025 | 2.43 | 2.49 | 2.37 | 2.39 | 2.39 | -1.65% | 7,996,405 |
| Aug 28, 2025 | 2.46 | 2.49 | 2.42 | 2.43 | 2.43 | -1.22% | 1,221,294 |
| Aug 27, 2025 | 2.44 | 2.49 | 2.43 | 2.46 | 2.46 | 0.82% | 1,358,159 |
| Aug 26, 2025 | 2.46 | 2.51 | 2.43 | 2.44 | 2.44 | -0.81% | 2,208,215 |
| Aug 25, 2025 | 2.47 | 2.54 | 2.45 | 2.46 | 2.46 | -0.40% | 3,416,469 |
| Aug 24, 2025 | 2.46 | 2.53 | 2.45 | 2.47 | 2.47 | 0.41% | 2,131,729 |
| Aug 21, 2025 | 2.51 | 2.52 | 2.45 | 2.46 | 2.46 | -1.99% | 1,787,046 |
| Aug 20, 2025 | 2.53 | 2.55 | 2.49 | 2.51 | 2.51 | -0.79% | 1,892,228 |
| Aug 19, 2025 | 2.62 | 2.63 | 2.51 | 2.53 | 2.53 | -3.44% | 6,406,680 |
| Aug 18, 2025 | 2.61 | 2.65 | 2.60 | 2.62 | 2.62 | 0.38% | 5,670,419 |
| Aug 17, 2025 | 2.65 | 2.70 | 2.59 | 2.61 | 2.61 | -1.51% | 9,118,210 |
| Aug 14, 2025 | 2.60 | 2.71 | 2.58 | 2.65 | 2.65 | 1.92% | 12,184,670 |
| Aug 13, 2025 | 2.59 | 2.61 | 2.53 | 2.60 | 2.60 | 0.39% | 6,181,408 |