Skip to main content
Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.320
-0.030 (-2.22%)
At close: Dec 4, 2025

EGX:AREH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.351.391.311.321.32-2.22%22,543,410
Dec 3, 20251.391.411.351.351.35-2.88%31,758,930
Dec 2, 20251.251.441.271.391.3911.20%108,682,200
Dec 1, 20251.251.291.231.251.25-26,046,600
Nov 30, 20251.271.321.251.251.25-1.57%30,502,160
Nov 27, 20251.281.321.271.271.27-0.78%24,640,530
Nov 26, 20251.301.351.261.281.28-1.54%29,898,550
Nov 25, 20251.401.441.281.301.30-7.14%66,535,440
Nov 24, 20251.411.521.371.401.40-0.71%47,349,620
Nov 23, 20251.571.521.351.411.41-10.19%75,162,180
Nov 20, 20251.651.701.561.571.57-4.85%74,062,270
Nov 19, 20251.521.661.541.651.658.55%141,359,600
Nov 18, 20251.401.571.381.521.528.57%137,955,900
Nov 17, 20251.481.471.391.401.40-5.41%57,692,720
Nov 16, 20251.451.631.461.481.482.07%162,523,400
Nov 13, 20251.241.481.291.451.4516.94%223,396,700
Nov 12, 20251.171.251.161.241.245.98%48,648,840
Nov 11, 20251.171.191.161.171.17-6,601,361
Nov 10, 20251.191.201.161.171.17-1.68%10,518,810
Nov 9, 20251.201.231.181.191.19-0.83%18,427,810
Nov 6, 20251.201.261.201.201.20-39,105,200
Nov 5, 20251.201.231.191.201.20-30,120,240
Nov 4, 20251.171.231.161.201.202.56%23,518,900
Nov 3, 20251.181.191.161.171.17-0.85%8,741,967
Nov 2, 20251.151.231.171.181.182.61%26,058,220
Oct 30, 20251.171.181.141.151.15-1.71%11,422,480
Oct 29, 20251.171.191.161.171.17-8,856,392
Oct 28, 20251.201.211.151.171.17-2.50%20,551,440
Oct 27, 20251.151.241.161.201.204.35%42,315,670
Oct 26, 20251.151.181.141.151.15-16,088,180
Oct 23, 20251.181.211.151.151.15-2.54%40,841,230
Oct 22, 20251.091.211.091.181.188.26%36,359,980
Oct 21, 20251.091.101.061.091.09-8,713,803
Oct 20, 20251.111.121.081.091.09-1.80%7,218,464
Oct 19, 20251.081.131.081.111.112.78%9,914,160
Oct 16, 20251.061.091.061.081.081.89%5,745,805
Oct 15, 20251.071.081.061.061.06-0.93%5,080,053
Oct 14, 20251.081.101.071.071.07-0.93%5,036,229
Oct 13, 20251.071.091.061.081.080.93%4,091,281
Oct 12, 20251.081.091.051.071.07-0.93%5,726,127
Oct 8, 20251.091.101.071.081.08-0.92%9,767,985
Oct 7, 20251.091.111.051.091.09-18,465,540
Oct 6, 20251.061.091.061.091.092.83%3,764,510
Oct 5, 20251.091.101.061.061.06-2.75%4,159,708
Oct 2, 20251.091.121.061.091.09-5,773,266
Oct 1, 20251.061.131.071.091.092.83%18,335,750
Sep 30, 20251.081.081.051.061.06-1.85%5,546,009
Sep 29, 20251.081.091.051.081.08-5,857,335
Sep 28, 20251.021.091.021.081.085.88%11,725,780
Sep 25, 20251.021.031.011.021.02-4,736,635
Sep 24, 20251.021.041.011.021.02-2,505,395
Sep 23, 20251.051.071.011.021.02-2.86%11,507,170
Sep 22, 20251.001.050.981.051.055.00%10,095,350
Sep 21, 20251.021.040.991.001.00-1.96%5,035,718
Sep 18, 20251.021.041.011.021.02-5,853,245
Sep 17, 20251.021.041.001.021.02-7,431,027
Sep 16, 20251.071.071.021.021.02-4.67%6,592,332
Sep 15, 20251.091.111.021.071.07-1.83%7,622,498
Sep 14, 20251.121.111.081.091.09-2.68%8,449,169
Sep 11, 20251.121.151.111.121.12-9,839,586
Sep 10, 20251.121.141.091.121.12-13,777,660
Sep 9, 20251.161.171.121.121.12-3.45%14,387,220
Sep 8, 20251.171.191.141.161.16-0.85%14,511,620
Sep 7, 20251.161.221.161.171.170.86%42,481,200
Sep 3, 20251.071.171.081.161.168.41%51,589,270
Sep 2, 20251.061.091.061.071.070.94%7,958,481
Sep 1, 20251.061.101.051.061.06-8,785,584
Aug 31, 20251.081.111.041.061.06-1.85%12,579,980
Aug 28, 20251.091.121.081.081.08-0.92%9,242,341
Aug 27, 20251.051.101.051.091.093.81%9,880,093
Aug 26, 20251.091.101.041.051.05-3.67%9,760,382
Aug 25, 20251.081.121.081.091.090.93%9,666,324
Aug 24, 20251.081.131.081.081.08-0.28%14,268,730
Aug 21, 20251.081.101.071.081.08-0.09%8,380,316
Aug 20, 20251.101.131.081.081.08-1.45%20,314,470
Aug 19, 20251.051.101.051.101.104.36%25,955,450
Aug 18, 20251.061.071.041.051.05-0.28%13,087,410
Aug 17, 20250.991.090.991.061.066.77%49,473,860
Aug 14, 20250.991.000.960.990.990.51%4,428,815
Aug 13, 20250.981.000.970.990.990.51%3,977,073
Aug 12, 20250.991.000.980.980.98-0.61%2,419,187
Aug 11, 20250.991.000.970.990.990.10%5,308,655
Aug 10, 20250.991.000.980.990.99-0.61%4,037,133
Aug 7, 20251.001.040.980.990.99-1.10%13,901,040
Aug 6, 20251.011.010.991.001.00-0.99%3,615,100
Aug 5, 20250.961.020.971.011.015.20%10,916,280
Aug 4, 20250.960.970.950.960.960.63%4,946,514
Aug 3, 20250.960.970.950.960.96-0.42%972,098
Jul 31, 20250.950.970.940.960.961.05%3,846,758
Jul 30, 20250.971.000.940.950.95-2.06%5,154,427
Jul 29, 20250.981.000.970.970.97-1.02%3,290,574
Jul 28, 20251.011.030.980.980.98-2.97%6,713,393
Jul 27, 20251.021.061.011.011.01-0.69%17,207,050
Jul 23, 20250.981.020.981.021.023.99%13,327,920
Jul 22, 20250.970.980.960.980.981.03%3,864,148
Jul 21, 20250.960.980.960.970.970.41%5,103,877
Jul 20, 20250.970.980.960.960.96-0.62%5,427,628
Jul 17, 20250.970.980.970.970.970.31%5,026,091
Jul 16, 20250.980.990.970.970.97-1.33%5,379,253
Jul 15, 20250.991.010.980.980.98-1.21%8,739,408