Arab Real Estate Investment Co. (EGX:RREI)
Egypt · Delayed Price · Currency is EGP 4.470
-0.030 (-0.67%)
At close: Aug 4, 2026
EGX:RREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4.47 | 4.78 | 4.45 | 4.60 | 4.60 | 2.91% | 10,867,987 |
| Aug 4, 2026 | 4.50 | 4.62 | 4.38 | 4.47 | 4.47 | -0.67% | 3,568,134 |
| Aug 3, 2026 | 4.61 | 4.71 | 4.46 | 4.50 | 4.50 | -2.39% | 6,485,880 |
| Aug 2, 2026 | 4.60 | 4.75 | 4.60 | 4.61 | 4.61 | 0.22% | 8,677,976 |
| Jul 30, 2026 | 4.98 | 4.95 | 4.57 | 4.60 | 4.60 | -7.63% | 44,142,410 |
| Jul 29, 2026 | 4.52 | 4.98 | 4.54 | 4.98 | 4.98 | 10.18% | 47,224,628 |
| Jul 28, 2026 | 4.37 | 4.64 | 4.26 | 4.52 | 4.52 | 3.43% | 23,880,752 |
| Jul 27, 2026 | 3.83 | 4.37 | 3.85 | 4.37 | 4.37 | 14.10% | 42,855,414 |
| Jul 26, 2026 | 3.74 | 3.94 | 3.76 | 3.83 | 3.83 | 2.41% | 9,493,884 |
| Jul 22, 2026 | 3.76 | 3.80 | 3.72 | 3.74 | 3.74 | -0.53% | 3,329,609 |
| Jul 21, 2026 | 3.78 | 3.82 | 3.76 | 3.76 | 3.76 | -0.53% | 2,773,069 |
| Jul 20, 2026 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | -0.53% | 5,143,205 |
| Jul 19, 2026 | 3.93 | 3.97 | 3.80 | 3.80 | 3.80 | -3.31% | 10,936,368 |
| Jul 16, 2026 | 3.93 | 3.97 | 3.85 | 3.93 | 3.93 | - | 5,764,244 |
| Jul 15, 2026 | 3.94 | 4.11 | 3.92 | 3.93 | 3.93 | -0.25% | 23,716,470 |
| Jul 14, 2026 | 3.84 | 3.97 | 3.76 | 3.94 | 3.94 | 2.60% | 15,171,200 |
| Jul 13, 2026 | 3.81 | 3.87 | 3.79 | 3.84 | 3.84 | 0.79% | 5,464,707 |
| Jul 12, 2026 | 3.76 | 3.93 | 3.77 | 3.81 | 3.81 | 1.33% | 12,019,986 |
| Jul 9, 2026 | 3.76 | 3.84 | 3.73 | 3.76 | 3.76 | - | 8,080,757 |
| Jul 8, 2026 | 3.75 | 3.93 | 3.73 | 3.76 | 3.76 | 0.27% | 20,298,093 |
| Jul 7, 2026 | 3.58 | 3.81 | 3.56 | 3.75 | 3.75 | 4.75% | 14,012,635 |
| Jul 6, 2026 | 3.55 | 3.62 | 3.55 | 3.58 | 3.58 | 0.85% | 3,222,703 |
| Jul 5, 2026 | 3.47 | 3.57 | 3.49 | 3.55 | 3.55 | 2.31% | 3,382,404 |
| Jul 1, 2026 | 3.48 | 3.52 | 3.45 | 3.47 | 3.47 | -0.29% | 1,717,087 |
| Jun 30, 2026 | 3.40 | 3.52 | 3.41 | 3.48 | 3.48 | 2.35% | 2,306,272 |
| Jun 29, 2026 | 3.40 | 3.44 | 3.34 | 3.40 | 3.40 | - | 1,595,553 |
| Jun 28, 2026 | 3.45 | 3.50 | 3.34 | 3.40 | 3.40 | -1.45% | 1,519,717 |
| Jun 25, 2026 | 3.54 | 3.58 | 3.45 | 3.45 | 3.45 | -2.54% | 3,120,993 |
| Jun 24, 2026 | 3.54 | 3.56 | 3.47 | 3.54 | 3.54 | - | 2,208,008 |
| Jun 23, 2026 | 3.61 | 3.63 | 3.52 | 3.54 | 3.54 | -1.94% | 1,903,228 |
| Jun 22, 2026 | 3.66 | 3.69 | 3.58 | 3.61 | 3.61 | -1.37% | 2,288,523 |
| Jun 21, 2026 | 3.68 | 3.74 | 3.64 | 3.66 | 3.66 | -0.54% | 3,294,754 |
| Jun 17, 2026 | 3.65 | 3.74 | 3.65 | 3.68 | 3.68 | 0.82% | 6,055,105 |
| Jun 16, 2026 | 3.50 | 3.67 | 3.52 | 3.65 | 3.65 | 4.29% | 11,241,500 |
| Jun 15, 2026 | 3.53 | 3.62 | 3.48 | 3.50 | 3.50 | -0.85% | 2,778,171 |
| Jun 14, 2026 | 3.39 | 3.54 | 3.44 | 3.53 | 3.53 | 4.13% | 2,709,110 |
| Jun 11, 2026 | 3.42 | 3.50 | 3.35 | 3.39 | 3.39 | -0.88% | 2,390,607 |
| Jun 10, 2026 | 3.53 | 3.55 | 3.42 | 3.42 | 3.42 | -3.12% | 4,185,952 |
| Jun 9, 2026 | 3.57 | 3.64 | 3.48 | 3.53 | 3.53 | -1.12% | 5,604,980 |
| Jun 8, 2026 | 3.59 | 3.66 | 3.54 | 3.57 | 3.57 | -0.56% | 4,904,323 |
| Jun 7, 2026 | 3.70 | 3.71 | 3.56 | 3.59 | 3.59 | -2.97% | 4,324,593 |
| Jun 4, 2026 | 3.73 | 3.81 | 3.69 | 3.70 | 3.70 | -0.80% | 6,116,245 |
| Jun 3, 2026 | 3.60 | 3.85 | 3.63 | 3.73 | 3.73 | 3.61% | 21,140,950 |
| Jun 2, 2026 | 3.50 | 3.66 | 3.50 | 3.60 | 3.60 | 2.86% | 6,161,329 |
| Jun 1, 2026 | 3.40 | 3.53 | 3.41 | 3.50 | 3.50 | 2.94% | 4,012,688 |
| May 25, 2026 | 3.41 | 3.48 | 3.39 | 3.40 | 3.40 | -0.29% | 1,967,888 |
| May 24, 2026 | 3.38 | 3.50 | 3.37 | 3.41 | 3.41 | 0.89% | 2,064,701 |
| May 21, 2026 | 3.40 | 3.46 | 3.32 | 3.38 | 3.38 | -0.59% | 5,899,907 |
| May 20, 2026 | 3.50 | 3.72 | 3.34 | 3.40 | 3.40 | -2.86% | 12,687,090 |
| May 19, 2026 | 3.42 | 3.54 | 3.42 | 3.50 | 3.50 | 2.34% | 4,300,581 |