Skip to main content
Real Estate Egyptian Consortium S.A.E (EGX:AREH)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.320
+0.020 (1.54%)
At close: Apr 28, 2026

EGX:AREH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.301.351.291.321.321.54%18,374,580
Apr 27, 20261.331.361.301.301.30-2.26%21,425,000
Apr 26, 20261.231.361.241.331.338.13%60,080,820
Apr 23, 20261.221.261.221.231.230.82%15,135,820
Apr 22, 20261.211.241.211.221.220.83%10,389,040
Apr 21, 20261.211.231.191.211.21-9,537,401
Apr 20, 20261.231.241.211.211.21-1.63%8,980,311
Apr 19, 20261.211.271.221.231.231.65%20,629,560
Apr 16, 20261.171.221.171.211.213.42%22,453,370
Apr 15, 20261.151.201.151.171.171.74%11,606,330
Apr 14, 20261.141.171.141.151.150.88%5,223,430
Apr 9, 20261.161.161.141.141.14-1.72%4,070,636
Apr 8, 20261.111.171.131.161.164.50%10,032,800
Apr 7, 20261.131.141.101.111.11-1.77%4,249,369
Apr 6, 20261.121.141.121.131.130.89%3,558,966
Apr 5, 20261.131.141.111.121.12-0.88%6,248,004
Apr 2, 20261.141.141.111.131.13-0.88%5,619,689
Apr 1, 20261.131.171.131.141.140.88%9,154,881
Mar 31, 20261.091.141.091.131.133.67%4,914,246
Mar 30, 20261.131.151.081.091.09-3.54%6,711,731
Mar 29, 20261.151.151.121.131.13-1.74%3,283,475
Mar 26, 20261.171.181.141.151.15-1.71%5,382,351
Mar 25, 20261.191.211.171.171.17-1.68%8,698,056
Mar 24, 20261.131.221.121.191.195.31%32,965,800
Mar 18, 20261.081.141.091.131.134.63%7,669,510
Mar 17, 20261.071.091.071.081.080.93%1,678,393
Mar 16, 20261.081.091.061.071.07-0.93%4,018,116
Mar 15, 20261.101.121.081.081.08-1.82%3,285,960
Mar 12, 20261.101.121.091.101.10-3,240,366
Mar 11, 20261.121.141.101.101.10-1.79%3,748,117
Mar 10, 20261.081.121.081.121.123.70%6,160,631
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