Arab Real Estate Investment Co. (EGX:RREI)
Egypt · Delayed Price · Currency is EGP 3.700
-0.030 (-0.80%)
At close: Jun 4, 2026
EGX:RREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3.60 | 3.62 | 3.40 | 3.42 | 3.42 | -5.00% | 5,988,277 |
| May 17, 2026 | 3.71 | 3.74 | 3.60 | 3.60 | 3.60 | -2.96% | 4,990,625 |
| May 14, 2026 | 3.75 | 3.82 | 3.71 | 3.71 | 3.71 | -1.07% | 6,523,362 |
| May 13, 2026 | 3.72 | 3.84 | 3.71 | 3.75 | 3.75 | 0.81% | 10,434,980 |
| May 12, 2026 | 3.73 | 3.79 | 3.70 | 3.72 | 3.72 | -0.27% | 3,767,498 |
| May 11, 2026 | 3.78 | 3.85 | 3.73 | 3.73 | 3.73 | -1.32% | 9,019,127 |
| May 10, 2026 | 3.70 | 3.81 | 3.70 | 3.78 | 3.78 | 2.16% | 6,905,938 |
| May 6, 2026 | 3.72 | 3.75 | 3.69 | 3.70 | 3.70 | -0.54% | 3,687,873 |
| May 5, 2026 | 3.74 | 3.76 | 3.70 | 3.72 | 3.72 | -0.53% | 4,080,930 |
| May 4, 2026 | 3.73 | 3.80 | 3.72 | 3.74 | 3.74 | 0.27% | 6,000,535 |
| May 3, 2026 | 3.72 | 3.76 | 3.70 | 3.73 | 3.73 | 0.27% | 3,975,588 |
| Apr 30, 2026 | 3.82 | 3.86 | 3.71 | 3.72 | 3.72 | -2.62% | 5,620,561 |
| Apr 29, 2026 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 1.60% | 10,877,420 |
| Apr 28, 2026 | 3.79 | 3.95 | 3.76 | 3.76 | 3.76 | -0.79% | 23,421,620 |
| Apr 27, 2026 | 3.77 | 3.83 | 3.75 | 3.79 | 3.79 | 0.53% | 7,869,373 |
| Apr 26, 2026 | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | -2.33% | 10,740,500 |
| Apr 23, 2026 | 3.86 | 3.91 | 3.78 | 3.86 | 3.86 | - | 12,682,280 |
| Apr 22, 2026 | 3.74 | 3.89 | 3.64 | 3.86 | 3.86 | 3.21% | 23,047,910 |
| Apr 21, 2026 | 4.01 | 4.00 | 3.69 | 3.74 | 3.74 | -6.73% | 46,694,710 |
| Apr 20, 2026 | 3.45 | 4.12 | 3.48 | 4.01 | 4.01 | 16.23% | 54,429,150 |
| Apr 19, 2026 | 3.24 | 3.49 | 3.25 | 3.45 | 3.45 | 6.48% | 12,567,310 |
| Apr 16, 2026 | 3.22 | 3.31 | 3.19 | 3.24 | 3.24 | 0.62% | 7,426,416 |
| Apr 15, 2026 | 3.14 | 3.38 | 3.18 | 3.22 | 3.22 | 2.55% | 15,832,740 |
| Apr 14, 2026 | 3.27 | 3.25 | 3.13 | 3.14 | 3.14 | -3.98% | 14,671,850 |
| Apr 9, 2026 | 3.03 | 3.36 | 3.03 | 3.27 | 3.27 | 7.92% | 24,231,140 |
| Apr 8, 2026 | 3.00 | 3.05 | 2.94 | 3.03 | 3.03 | 1.00% | 4,548,476 |
| Apr 7, 2026 | 2.80 | 3.07 | 2.80 | 3.00 | 3.00 | 7.14% | 22,342,240 |
| Apr 6, 2026 | 2.70 | 2.85 | 2.66 | 2.80 | 2.80 | 3.70% | 7,178,499 |
| Apr 5, 2026 | 2.67 | 2.73 | 2.67 | 2.70 | 2.70 | 1.12% | 1,023,154 |
| Apr 2, 2026 | 2.68 | 2.70 | 2.65 | 2.67 | 2.67 | -0.37% | 1,866,381 |
| Apr 1, 2026 | 2.48 | 2.75 | 2.48 | 2.68 | 2.68 | 8.06% | 9,374,634 |
| Mar 31, 2026 | 2.51 | 2.55 | 2.45 | 2.48 | 2.48 | -1.20% | 2,498,438 |
| Mar 30, 2026 | 2.56 | 2.58 | 2.46 | 2.51 | 2.51 | -1.95% | 1,420,388 |
| Mar 29, 2026 | 2.57 | 2.59 | 2.54 | 2.56 | 2.56 | -0.39% | 1,258,012 |
| Mar 26, 2026 | 2.61 | 2.64 | 2.56 | 2.57 | 2.57 | -1.53% | 2,386,392 |
| Mar 25, 2026 | 2.61 | 2.65 | 2.57 | 2.61 | 2.61 | - | 5,702,525 |
| Mar 24, 2026 | 2.42 | 2.69 | 2.43 | 2.61 | 2.61 | 7.85% | 15,023,140 |
| Mar 18, 2026 | 2.39 | 2.45 | 2.36 | 2.42 | 2.42 | 1.26% | 1,792,390 |
| Mar 17, 2026 | 2.34 | 2.40 | 2.35 | 2.39 | 2.39 | 2.14% | 410,461 |
| Mar 16, 2026 | 2.37 | 2.39 | 2.33 | 2.34 | 2.34 | -1.27% | 821,593 |
| Mar 15, 2026 | 2.43 | 2.47 | 2.36 | 2.37 | 2.37 | -2.47% | 2,037,647 |