Gulf Canadian Company for Arab Real Estate Investment (EGX:CCRS)
Egypt
· Delayed Price · Currency is EGP 1.330
+0.010 (0.76%)
At close: Mar 8, 2026
EGX:CCRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.29 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 6,498,313 |
| Mar 4, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 2,142,896 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 3,225,380 |
| Mar 2, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 4,374,730 |
| Mar 1, 2026 | 1.36 | 1.31 | 1.20 | 1.30 | 1.30 | -4.41% | 8,215,890 |
| Feb 26, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 4,595,744 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 5,408,307 |
| Feb 24, 2026 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -3.52% | 4,578,330 |
| Feb 23, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 3,379,130 |
| Feb 22, 2026 | 1.47 | 1.49 | 1.38 | 1.39 | 1.39 | -5.44% | 6,626,575 |
| Feb 19, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 7,489,204 |
| Feb 18, 2026 | 1.47 | 1.57 | 1.48 | 1.53 | 1.53 | 4.08% | 16,270,920 |
| Feb 17, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 5,322,619 |
| Feb 16, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 9,428,852 |
| Feb 15, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 11,618,240 |
| Feb 12, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 8,920,919 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 9,917,181 |
| Feb 10, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 11,639,940 |
| Feb 9, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 9,322,934 |
| Feb 8, 2026 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 19,963,080 |
| Feb 5, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 12,799,100 |
| Feb 4, 2026 | 1.58 | 1.66 | 1.57 | 1.59 | 1.59 | 0.63% | 30,705,660 |
| Feb 3, 2026 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 16,683,890 |
| Feb 2, 2026 | 1.54 | 1.69 | 1.53 | 1.62 | 1.62 | 5.19% | 86,562,520 |
| Feb 1, 2026 | 1.56 | 1.60 | 1.52 | 1.54 | 1.54 | -1.28% | 17,708,850 |
| Jan 28, 2026 | 1.61 | 1.66 | 1.52 | 1.56 | 1.56 | -3.11% | 32,403,530 |
| Jan 27, 2026 | 1.66 | 1.69 | 1.59 | 1.61 | 1.61 | -3.01% | 27,066,120 |
| Jan 26, 2026 | 1.45 | 1.68 | 1.44 | 1.66 | 1.66 | 14.48% | 51,802,090 |
| Jan 25, 2026 | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 10,437,610 |
| Jan 22, 2026 | 1.35 | 1.53 | 1.34 | 1.48 | 1.48 | 9.63% | 35,145,410 |
| Jan 21, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 4,894,131 |
| Jan 20, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 4,963,240 |
| Jan 19, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 6,688,164 |
| Jan 18, 2026 | 1.31 | 1.37 | 1.33 | 1.35 | 1.35 | 3.05% | 2,495,526 |
| Jan 15, 2026 | 1.32 | 1.39 | 1.30 | 1.31 | 1.31 | -0.76% | 7,419,462 |
| Jan 14, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 6,352,466 |
| Jan 13, 2026 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 7,046,034 |
| Jan 12, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 10,983,770 |
| Jan 11, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 17,543,720 |
| Jan 8, 2026 | 1.46 | 1.52 | 1.45 | 1.46 | 1.46 | - | 18,602,700 |
| Jan 6, 2026 | 1.50 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 19,002,160 |
| Jan 5, 2026 | 1.72 | 1.60 | 1.44 | 1.50 | 1.50 | -12.79% | 99,543,000 |
| Jan 4, 2026 | 1.80 | 1.84 | 1.69 | 1.72 | 1.72 | -4.44% | 4,771,397 |
| Dec 31, 2025 | 1.93 | 2.02 | 1.76 | 1.80 | 1.80 | -6.74% | 8,181,007 |
| Dec 30, 2025 | 1.98 | 2.03 | 1.91 | 1.93 | 1.93 | -2.53% | 5,307,825 |
| Dec 29, 2025 | 1.89 | 2.09 | 1.86 | 1.98 | 1.98 | 4.76% | 20,900,200 |
| Dec 28, 2025 | 1.89 | 1.97 | 1.81 | 1.89 | 1.89 | - | 7,349,502 |
| Dec 25, 2025 | 1.78 | 2.05 | 1.71 | 1.89 | 1.89 | 6.18% | 18,262,110 |
| Dec 24, 2025 | 1.81 | 1.89 | 1.75 | 1.78 | 1.78 | -1.66% | 3,926,593 |
| Dec 23, 2025 | 1.86 | 1.95 | 1.58 | 1.81 | 1.81 | -2.69% | 8,234,670 |
| Dec 22, 2025 | 1.57 | 1.88 | 1.53 | 1.86 | 1.86 | 18.47% | 14,631,860 |
| Dec 21, 2025 | 1.64 | 1.73 | 1.55 | 1.57 | 1.57 | -4.27% | 9,145,220 |
| Dec 18, 2025 | 1.37 | 1.64 | 1.35 | 1.64 | 1.64 | 19.71% | 12,560,830 |
| Dec 17, 2025 | 1.35 | 1.38 | 1.30 | 1.37 | 1.37 | 1.48% | 2,985,686 |
| Dec 16, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 1,141,416 |
| Dec 15, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 562,257 |
| Dec 14, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 448,414 |
| Dec 11, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 1,324,750 |
| Dec 10, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 536,896 |
| Dec 9, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 243,320 |
| Dec 8, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 539,557 |
| Dec 7, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 399,990 |
| 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 |