EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.09	33.00	32.00	32.17	32.17	0.25%	126,350
Mar 4, 2026	31.65	32.87	31.31	32.09	32.09	1.39%	169,102
Mar 3, 2026	32.23	32.50	31.10	31.65	31.65	-1.80%	154,563
Mar 2, 2026	32.72	33.30	32.08	32.23	32.23	-1.50%	90,542
Mar 1, 2026	34.46	33.30	30.50	32.72	32.72	-5.05%	173,055
Feb 26, 2026	33.85	34.60	33.52	34.46	34.46	1.80%	107,528
Feb 25, 2026	35.27	35.49	33.51	33.85	33.85	-4.03%	154,956
Feb 24, 2026	35.94	36.49	35.00	35.27	35.27	-1.86%	81,604
Feb 23, 2026	34.81	36.20	34.82	35.94	35.94	3.25%	94,570
Feb 22, 2026	37.01	37.50	33.22	34.81	34.81	-5.94%	198,324
Feb 19, 2026	38.40	38.60	37.00	37.01	37.01	-3.62%	192,167
Feb 18, 2026	38.52	38.99	38.20	38.40	38.40	-0.31%	118,284
Feb 17, 2026	38.17	39.24	37.54	38.52	38.52	0.92%	224,406
Feb 16, 2026	39.20	39.80	38.10	38.17	38.17	-2.63%	181,202
Feb 15, 2026	38.28	40.19	38.05	39.20	39.20	2.40%	726,605
Feb 12, 2026	37.51	38.80	37.12	38.28	38.28	2.05%	186,418
Feb 11, 2026	37.80	38.40	37.50	37.51	37.51	-0.77%	115,791
Feb 10, 2026	37.63	38.27	37.55	37.80	37.80	0.45%	91,423
Feb 9, 2026	38.09	38.80	37.52	37.63	37.63	-1.21%	111,706
Feb 8, 2026	36.71	38.95	36.51	38.09	38.09	3.76%	246,152
Feb 5, 2026	37.10	37.60	36.21	36.71	36.71	-1.05%	127,200
Feb 4, 2026	37.00	37.75	37.00	37.10	37.10	0.27%	174,348
Feb 3, 2026	35.94	37.10	36.00	37.00	37.00	2.95%	164,943
Feb 2, 2026	35.72	36.71	35.29	35.94	35.94	0.62%	102,260
Feb 1, 2026	35.76	36.26	34.60	35.72	35.72	-0.11%	95,432
Jan 28, 2026	35.43	36.36	34.52	35.76	35.76	0.93%	257,475
Jan 27, 2026	35.63	36.20	34.70	35.43	35.43	-0.56%	320,390
Jan 26, 2026	36.21	36.40	35.40	35.63	35.63	-1.60%	116,030
Jan 25, 2026	35.12	37.50	34.67	36.21	36.21	3.10%	630,463
Jan 22, 2026	35.19	35.57	35.01	35.12	35.12	-0.20%	121,185
Jan 21, 2026	35.25	35.50	34.50	35.19	35.19	-0.17%	138,016
Jan 20, 2026	34.91	35.84	34.93	35.25	35.25	0.97%	195,579
Jan 19, 2026	34.43	35.22	34.50	34.91	34.91	1.39%	145,753
Jan 18, 2026	33.69	35.30	34.01	34.43	34.43	2.20%	127,630
Jan 15, 2026	34.98	35.30	33.02	33.69	33.69	-3.69%	137,465
Jan 14, 2026	36.83	36.82	34.10	34.98	34.98	-5.02%	383,019
Jan 13, 2026	37.57	37.62	36.76	36.83	36.83	-1.97%	165,347
Jan 12, 2026	38.23	38.70	37.51	37.57	37.57	-1.73%	203,450
Jan 11, 2026	38.34	38.79	38.10	38.23	38.23	-0.29%	167,323
Jan 8, 2026	38.88	39.30	38.30	38.34	38.34	-1.39%	145,166
Jan 6, 2026	38.77	39.77	38.79	38.88	38.88	0.28%	121,414
Jan 5, 2026	39.92	40.27	38.56	38.77	38.77	-2.88%	250,954
Jan 4, 2026	40.71	41.23	39.50	39.92	39.92	-1.94%	196,912
Dec 31, 2025	40.60	41.39	40.20	40.71	40.71	0.27%	276,053
Dec 30, 2025	40.87	41.25	40.54	40.60	40.60	-0.66%	259,172
Dec 29, 2025	41.99	42.20	40.80	40.87	40.87	-2.67%	357,618
Dec 28, 2025	41.79	42.90	41.85	41.99	41.99	0.48%	492,205
Dec 25, 2025	40.63	42.47	40.53	41.79	41.79	2.86%	882,359
Dec 24, 2025	40.31	41.24	40.34	40.63	40.63	0.79%	377,324
Dec 23, 2025	40.41	41.47	40.01	40.31	40.31	-0.25%	558,880
Dec 22, 2025	41.39	42.10	40.25	40.41	40.41	-2.37%	943,628
Dec 21, 2025	38.41	42.20	38.63	41.39	41.39	7.76%	2,245,595
Dec 18, 2025	38.34	38.87	38.20	38.41	38.41	0.18%	204,897
Dec 17, 2025	37.60	39.40	37.50	38.34	38.34	1.97%	632,337
Dec 16, 2025	37.56	37.93	37.36	37.60	37.60	0.11%	183,467
Dec 15, 2025	38.03	38.64	37.50	37.56	37.56	-1.24%	255,001
Dec 14, 2025	38.47	38.84	38.00	38.03	38.03	-1.14%	231,275
Dec 11, 2025	39.08	39.55	38.36	38.47	38.47	-1.56%	202,920
Dec 10, 2025	38.64	39.80	38.65	39.08	39.08	1.14%	629,393
Dec 9, 2025	37.86	39.37	37.40	38.64	38.64	2.06%	1,368,383
Dec 8, 2025	37.25	38.29	37.05	37.86	37.86	1.64%	440,620
Dec 7, 2025	37.69	37.72	37.08	37.25	37.25	-1.17%	122,599
Dec 4, 2025	37.63	37.99	37.15	37.69	37.69	0.16%	120,916
Dec 3, 2025	38.00	38.40	37.37	37.63	37.63	-0.97%	293,990
Dec 2, 2025	36.95	38.00	36.70	38.00	38.00	2.84%	359,488
Dec 1, 2025	37.59	37.99	36.91	36.95	36.95	-1.70%	251,764
Nov 30, 2025	37.69	38.77	37.31	37.59	37.59	-0.27%	382,736
Nov 27, 2025	37.66	37.80	37.06	37.69	37.69	0.08%	134,923
Nov 26, 2025	37.98	38.00	37.50	37.66	37.66	-0.84%	143,204
Nov 25, 2025	37.87	38.20	37.25	37.98	37.98	0.29%	385,219
Nov 24, 2025	38.05	38.50	37.77	37.87	37.87	-0.47%	173,134
Nov 23, 2025	37.71	38.64	37.65	38.05	38.05	0.90%	282,363
Nov 20, 2025	37.70	38.10	37.66	37.71	37.71	0.03%	182,443
Nov 19, 2025	37.91	38.27	37.50	37.70	37.70	-0.55%	184,048
Nov 18, 2025	38.76	39.00	37.51	37.91	37.91	-2.19%	189,436
Nov 17, 2025	38.55	39.22	38.11	38.76	38.76	0.54%	347,608
Nov 16, 2025	39.61	39.99	38.50	38.55	38.55	-2.68%	315,190
Nov 13, 2025	39.82	40.24	39.56	39.61	39.61	-0.53%	315,892
Nov 12, 2025	39.60	40.45	39.65	39.82	39.82	0.56%	260,142
Nov 11, 2025	39.38	40.78	39.53	39.60	39.60	0.56%	621,306
Nov 10, 2025	39.65	40.56	39.26	39.38	39.38	-0.68%	540,116
Nov 9, 2025	39.93	40.90	39.60	39.65	39.65	-0.70%	524,813
Nov 6, 2025	38.05	41.30	38.00	39.93	39.93	4.94%	3,138,027
Nov 5, 2025	37.14	38.77	37.25	38.05	38.05	2.45%	928,948
Nov 4, 2025	37.17	37.70	37.10	37.14	37.14	-0.08%	302,253
Nov 3, 2025	37.33	37.80	36.90	37.17	37.17	-0.43%	346,504
Nov 2, 2025	38.00	38.50	37.05	37.33	37.33	-1.76%	423,323
Oct 30, 2025	36.30	38.70	36.33	38.00	38.00	4.68%	957,327
Oct 29, 2025	36.53	36.94	36.26	36.30	36.30	-0.63%	139,690
Oct 28, 2025	37.19	37.63	36.23	36.53	36.53	-1.77%	375,318
Oct 27, 2025	37.23	37.87	37.10	37.19	37.19	-0.11%	169,578
Oct 26, 2025	37.14	38.20	37.15	37.23	37.23	0.24%	229,649
Oct 23, 2025	38.03	38.32	37.10	37.14	37.14	-2.34%	266,503
Oct 22, 2025	38.30	38.80	38.00	38.03	38.03	-0.70%	171,579
Oct 21, 2025	39.01	39.20	38.15	38.30	38.30	-1.82%	288,974
Oct 20, 2025	38.15	39.25	37.90	39.01	39.01	2.25%	495,778
Oct 19, 2025	38.05	38.39	38.00	38.15	38.15	0.26%	156,723
Oct 16, 2025	38.35	38.59	38.00	38.05	38.05	-0.78%	175,259
Oct 15, 2025	38.70	39.14	38.00	38.35	38.35	-0.90%	326,091
Oct 14, 2025	38.01	39.59	38.07	38.70	38.70	1.82%	614,479