Skip to main content
Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.090
-0.020 (-1.80%)
At close: Mar 8, 2026

EGX:AREH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.091.101.071.081.08-0.92%4,960,980
Mar 8, 20261.111.131.081.091.09-1.80%5,569,134
Mar 5, 20261.091.141.091.111.111.83%10,156,480
Mar 4, 20261.051.101.031.091.093.81%13,840,040
Mar 3, 20261.061.071.041.051.05-0.94%3,866,631
Mar 2, 20261.031.071.021.061.062.91%9,605,394
Mar 1, 20261.101.040.881.031.03-6.36%13,975,740
Feb 26, 20261.121.131.081.101.10-1.79%13,917,890
Feb 25, 20261.211.211.091.121.12-7.44%13,134,510
Feb 24, 20261.221.231.201.211.21-0.82%5,029,091
Feb 23, 20261.211.241.211.221.220.83%7,154,759
Feb 22, 20261.231.251.201.211.21-1.63%6,423,800
Feb 19, 20261.281.291.221.231.23-3.91%10,133,430
Feb 18, 20261.241.291.241.281.283.23%16,430,290
Feb 17, 20261.241.261.231.241.24-5,016,820
Feb 16, 20261.261.281.241.241.24-1.59%6,963,517
Feb 15, 20261.251.281.251.261.260.80%6,274,938
Feb 12, 20261.251.261.241.251.25-3,376,934
Feb 11, 20261.271.291.241.251.25-1.57%7,285,598
Feb 10, 20261.251.301.251.271.271.60%16,756,070
Feb 9, 20261.251.281.251.251.25-7,305,741
Feb 8, 20261.251.271.241.251.25-6,368,865
Feb 5, 20261.281.301.251.251.25-2.34%8,835,806
Feb 4, 20261.261.321.211.281.281.59%16,173,930
Feb 3, 20261.261.281.251.261.26-6,296,194
Feb 2, 20261.241.271.241.261.261.61%10,645,310
Feb 1, 20261.211.241.191.241.242.48%7,328,084
Jan 28, 20261.241.261.201.211.21-2.42%8,270,159
Jan 27, 20261.271.291.241.241.24-2.36%9,789,367
Jan 26, 20261.251.321.241.271.271.60%17,713,470
Jan 25, 20261.281.301.251.251.25-2.34%18,291,500
Jan 22, 20261.281.311.271.281.28-7,675,978
Jan 21, 20261.281.301.261.281.28-9,272,740
Jan 20, 20261.301.321.281.281.28-1.54%9,820,323
Jan 19, 20261.301.321.291.301.30-15,165,830
Jan 18, 20261.241.321.241.301.304.84%17,011,050
Jan 15, 20261.261.291.221.241.24-1.59%12,244,800
Jan 14, 20261.301.311.231.261.26-3.08%16,768,210
Jan 13, 20261.351.361.301.301.30-3.70%11,203,330
Jan 12, 20261.351.401.331.351.35-17,470,900
Jan 11, 20261.351.371.331.351.35-9,778,301
Jan 8, 20261.361.411.341.351.35-0.74%15,088,920
Jan 6, 20261.341.381.341.361.361.49%9,058,963
Jan 5, 20261.391.411.341.341.34-3.60%9,173,244
Jan 4, 20261.391.451.381.391.39-18,165,870
Dec 31, 20251.431.471.391.391.39-2.80%21,154,800
Dec 30, 20251.411.471.411.431.431.42%31,306,670
Dec 29, 20251.421.451.401.411.41-0.70%30,031,720
Dec 28, 20251.321.421.311.421.427.58%46,371,820
Dec 25, 20251.321.341.311.321.32-7,771,835
Dec 24, 20251.321.361.321.321.32-15,022,100
Dec 23, 20251.331.361.301.321.32-0.75%14,028,130
Dec 22, 20251.281.381.291.331.333.91%38,292,230
Dec 21, 20251.301.321.271.281.28-1.54%12,470,580
Dec 18, 20251.301.321.291.301.30-10,779,070
Dec 17, 20251.311.331.291.301.30-0.76%13,165,570
Dec 16, 20251.341.361.301.311.31-2.24%14,612,340
Dec 15, 20251.321.371.321.341.341.52%21,159,110
Dec 14, 20251.321.351.311.321.32-13,482,680
Dec 11, 20251.341.361.301.321.32-1.49%16,069,340
Dec 10, 20251.341.371.321.341.34-11,577,710
Dec 9, 20251.351.371.321.341.34-0.74%16,637,060
Dec 8, 20251.341.421.341.351.350.75%50,912,970
Dec 7, 20251.321.381.311.341.341.52%20,874,620
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