Gulf Canadian Company for Arab Real Estate Investment (EGX:CCRS)
Egypt
· Delayed Price · Currency is EGP 1.390
+0.010 (0.72%)
At close: Dec 4, 2025
EGX:CCRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 1,422,289 |
| Dec 3, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 398,859 |
| Dec 2, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 850,821 |
| Dec 1, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 396,613 |
| Nov 30, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 911,779 |
| Nov 27, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 399,110 |
| Nov 26, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 393,345 |
| Nov 25, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 384,731 |
| Nov 24, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 218,884 |
| Nov 23, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 458,795 |
| Nov 20, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 306,957 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 434,986 |
| Nov 18, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 192,135 |
| Nov 17, 2025 | 1.41 | 1.49 | 1.42 | 1.46 | 1.46 | 3.55% | 581,726 |
| Nov 16, 2025 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 536,631 |
| Nov 13, 2025 | 1.49 | 1.50 | 1.30 | 1.46 | 1.46 | -2.01% | 1,005,977 |
| Nov 12, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 363,111 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 244,031 |
| Nov 10, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | - | 183,339 |
| Nov 9, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 283,140 |
| Nov 6, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 401,406 |
| Nov 5, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 331,034 |
| Nov 4, 2025 | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | -1.94% | 760,151 |
| Nov 3, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 152,758 |
| Nov 2, 2025 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 769,292 |
| Oct 30, 2025 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 1,368,023 |
| Oct 29, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 291,468 |
| Oct 28, 2025 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 2,050,573 |
| Oct 27, 2025 | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | 2.52% | 1,849,114 |
| Oct 26, 2025 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | 0.63% | 1,770,101 |
| Oct 23, 2025 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 580,127 |
| Oct 22, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 855,207 |
| Oct 21, 2025 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 810,272 |
| Oct 20, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 1,080,249 |
| Oct 19, 2025 | 1.54 | 1.67 | 1.55 | 1.67 | 1.67 | 8.44% | 5,284,782 |
| Oct 16, 2025 | 1.49 | 1.64 | 1.48 | 1.54 | 1.54 | 3.36% | 7,029,423 |
| Oct 15, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 537,319 |
| Oct 14, 2025 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 2.70% | 966,908 |
| Oct 13, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 646,595 |
| Oct 12, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 241,322 |
| Oct 8, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 1,097,283 |
| Oct 7, 2025 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | - | 259,008 |
| Oct 6, 2025 | 1.48 | 1.58 | 1.46 | 1.49 | 1.49 | 0.68% | 2,310,488 |
| Oct 5, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 334,566 |
| Oct 2, 2025 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | - | 395,445 |
| Oct 1, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 303,657 |
| Sep 30, 2025 | 1.51 | 1.56 | 1.47 | 1.48 | 1.48 | -1.99% | 790,950 |
| Sep 29, 2025 | 1.47 | 1.58 | 1.46 | 1.51 | 1.51 | 2.72% | 1,921,244 |
| Sep 28, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 673,164 |
| Sep 25, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 618,433 |
| Sep 24, 2025 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -2.67% | 973,673 |
| Sep 23, 2025 | 1.58 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 1,717,205 |
| Sep 22, 2025 | 1.60 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 1,317,987 |
| Sep 21, 2025 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -1.23% | 1,410,054 |
| Sep 18, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 1,335,575 |
| Sep 17, 2025 | 1.60 | 1.71 | 1.59 | 1.64 | 1.64 | 2.50% | 2,163,589 |
| Sep 16, 2025 | 1.70 | 1.75 | 1.59 | 1.60 | 1.60 | -5.88% | 3,276,663 |
| Sep 15, 2025 | 1.67 | 1.80 | 1.66 | 1.70 | 1.70 | 1.80% | 4,849,408 |
| Sep 14, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | - | 1,578,253 |
| Sep 11, 2025 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 1,217,850 |
| Sep 10, 2025 | 1.62 | 1.72 | 1.60 | 1.66 | 1.66 | 2.47% | 2,295,187 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 1,499,995 |
| Sep 8, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 655,088 |
| Sep 7, 2025 | 1.68 | 1.78 | 1.65 | 1.66 | 1.66 | -1.19% | 1,647,912 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.67 | 1.68 | 1.68 | -4.00% | 2,152,181 |
| Sep 2, 2025 | 1.62 | 1.90 | 1.61 | 1.75 | 1.75 | 8.02% | 4,294,991 |
| Sep 1, 2025 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 1,595,527 |
| Aug 31, 2025 | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 1,181,948 |
| Aug 28, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 1,371,473 |
| Aug 27, 2025 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -0.60% | 1,892,930 |
| Aug 26, 2025 | 1.70 | 1.77 | 1.65 | 1.66 | 1.66 | -2.35% | 2,594,448 |
| Aug 25, 2025 | 1.67 | 1.76 | 1.62 | 1.70 | 1.70 | 1.80% | 2,605,831 |
| Aug 24, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -4.02% | 2,674,172 |
| Aug 21, 2025 | 1.82 | 1.87 | 1.67 | 1.74 | 1.74 | -4.40% | 3,712,658 |
| Aug 20, 2025 | 1.96 | 1.99 | 1.61 | 1.82 | 1.82 | -7.14% | 4,297,897 |
| Aug 19, 2025 | 1.83 | 2.16 | 1.84 | 1.96 | 1.96 | 7.10% | 14,793,770 |
| Aug 18, 2025 | 1.53 | 1.83 | 1.60 | 1.83 | 1.83 | 19.61% | 11,042,600 |
| Aug 17, 2025 | 1.28 | 1.53 | 1.53 | 1.53 | 1.53 | -52.19% | 352,492 |
| Aug 14, 2025 | 3.30 | 3.37 | 3.07 | 3.20 | 1.28 | -3.03% | 3,241,936 |
| Aug 13, 2025 | 3.45 | 3.42 | 3.27 | 3.30 | 1.32 | -4.35% | 2,141,591 |
| Aug 12, 2025 | 3.58 | 3.57 | 3.41 | 3.45 | 1.38 | -3.63% | 1,947,986 |
| Aug 11, 2025 | 3.72 | 3.75 | 3.54 | 3.58 | 1.43 | -3.76% | 3,738,316 |
| Aug 10, 2025 | 3.95 | 3.96 | 3.62 | 3.72 | 1.49 | -5.82% | 4,469,427 |
| Aug 7, 2025 | 4.11 | 4.15 | 3.94 | 3.95 | 1.58 | -3.89% | 3,343,022 |
| Aug 6, 2025 | 4.04 | 4.84 | 4.10 | 4.11 | 1.64 | 1.73% | 8,495,747 |
| Aug 5, 2025 | 4.01 | 4.05 | 3.92 | 4.04 | 1.61 | 0.75% | 730,895 |
| Aug 4, 2025 | 3.97 | 4.05 | 3.80 | 4.01 | 1.60 | 1.01% | 780,981 |
| Aug 3, 2025 | 4.17 | 4.10 | 3.97 | 3.97 | 1.59 | -4.80% | 1,925,809 |
| Jul 31, 2025 | 4.11 | 4.29 | 4.12 | 4.17 | 1.67 | 1.46% | 864,015 |
| Jul 30, 2025 | 4.05 | 4.25 | 4.01 | 4.11 | 1.64 | 1.48% | 1,515,924 |
| Jul 29, 2025 | 4.01 | 4.08 | 3.97 | 4.05 | 1.62 | 1.00% | 726,336 |
| Jul 28, 2025 | 4.03 | 4.09 | 4.00 | 4.01 | 1.60 | -0.50% | 629,525 |
| Jul 27, 2025 | 4.07 | 4.15 | 4.02 | 4.03 | 1.61 | -0.98% | 1,165,614 |
| Jul 23, 2025 | 4.07 | 4.10 | 4.05 | 4.07 | 1.63 | - | 705,116 |
| Jul 22, 2025 | 4.05 | 4.15 | 4.02 | 4.07 | 1.63 | 0.49% | 363,908 |
| Jul 21, 2025 | 4.04 | 4.14 | 4.03 | 4.05 | 1.62 | 0.25% | 501,264 |
| Jul 20, 2025 | 4.09 | 4.15 | 4.01 | 4.04 | 1.61 | -1.22% | 687,321 |
| Jul 17, 2025 | 4.21 | 4.20 | 4.08 | 4.09 | 1.63 | -2.85% | 957,166 |
| Jul 16, 2025 | 4.15 | 4.23 | 4.09 | 4.21 | 1.68 | 1.45% | 775,365 |
| Jul 15, 2025 | 4.26 | 4.25 | 4.07 | 4.15 | 1.66 | -2.58% | 1,158,522 |