Ismailia Development and Real Estate Co (EGX:IDRE)
Egypt
· Delayed Price · Currency is EGP 36.95
-0.64 (-1.70%)
At close: Dec 1, 2025
EGX:IDRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 37.79 | 38.60 | 37.87 | 38.01 | 38.01 | 0.58% | 299,000 |
| Oct 12, 2025 | 38.04 | 38.20 | 37.60 | 37.79 | 37.79 | -0.66% | 144,907 |
| Oct 8, 2025 | 38.33 | 38.89 | 38.00 | 38.04 | 38.04 | -0.76% | 324,424 |
| Oct 7, 2025 | 38.02 | 39.70 | 38.33 | 38.33 | 38.33 | 0.82% | 987,751 |
| Oct 6, 2025 | 37.07 | 38.25 | 37.17 | 38.02 | 38.02 | 2.56% | 617,251 |
| Oct 5, 2025 | 37.11 | 37.84 | 37.01 | 37.07 | 37.07 | -0.11% | 311,013 |
| Oct 2, 2025 | 37.26 | 38.15 | 37.05 | 37.11 | 37.11 | -0.40% | 593,957 |
| Oct 1, 2025 | 37.21 | 38.64 | 37.03 | 37.26 | 37.26 | 0.13% | 1,035,659 |
| Sep 30, 2025 | 38.19 | 38.85 | 37.20 | 37.21 | 37.21 | -2.57% | 641,395 |
| Sep 29, 2025 | 37.34 | 38.36 | 36.82 | 38.19 | 38.19 | 2.28% | 1,099,820 |
| Sep 28, 2025 | 39.00 | 39.14 | 37.30 | 37.34 | 37.34 | -4.26% | 1,030,612 |
| Sep 25, 2025 | 40.22 | 40.90 | 38.61 | 39.00 | 39.00 | -3.03% | 772,533 |
| Sep 24, 2025 | 39.41 | 41.00 | 39.21 | 40.22 | 40.22 | 2.06% | 761,668 |
| Sep 23, 2025 | 40.37 | 42.36 | 39.21 | 39.41 | 39.41 | -2.38% | 906,266 |
| Sep 22, 2025 | 42.00 | 42.36 | 40.21 | 40.37 | 40.37 | -3.88% | 1,207,124 |
| Sep 21, 2025 | 39.86 | 43.80 | 41.31 | 42.00 | 42.00 | 5.37% | 3,096,024 |
| Sep 18, 2025 | 37.75 | 40.74 | 38.06 | 39.86 | 39.86 | 5.59% | 2,157,527 |
| Sep 17, 2025 | 37.31 | 38.30 | 36.22 | 37.75 | 37.75 | 1.18% | 898,821 |
| Sep 16, 2025 | 39.50 | 40.28 | 36.40 | 37.31 | 37.31 | -5.54% | 1,205,208 |
| Sep 15, 2025 | 40.20 | 40.97 | 38.81 | 39.50 | 39.50 | -1.74% | 1,078,593 |
| Sep 14, 2025 | 39.86 | 42.49 | 39.50 | 40.20 | 40.20 | 0.85% | 1,550,522 |
| Sep 11, 2025 | 36.60 | 41.47 | 36.52 | 39.86 | 39.86 | 8.91% | 3,425,184 |
| Sep 10, 2025 | 36.70 | 37.50 | 36.10 | 36.60 | 36.60 | -0.27% | 598,195 |
| Sep 9, 2025 | 37.17 | 38.99 | 35.90 | 36.70 | 36.70 | -1.26% | 2,206,550 |
| Sep 8, 2025 | 33.18 | 37.57 | 33.20 | 37.17 | 37.17 | 12.03% | 2,698,791 |
| Sep 7, 2025 | 34.34 | 34.90 | 33.14 | 33.18 | 33.18 | -3.38% | 679,455 |
| Sep 3, 2025 | 34.24 | 36.40 | 34.05 | 34.34 | 34.34 | 0.29% | 1,581,523 |
| Sep 2, 2025 | 35.82 | 37.69 | 34.00 | 34.24 | 34.24 | -4.41% | 1,832,665 |
| Sep 1, 2025 | 29.85 | 35.82 | 29.61 | 35.82 | 35.82 | 20.00% | 3,937,744 |
| Aug 31, 2025 | 30.82 | 31.79 | 29.85 | 29.85 | 29.85 | -3.15% | 855,850 |
| Aug 28, 2025 | 30.40 | 31.48 | 30.50 | 30.82 | 30.82 | 1.38% | 973,287 |
| Aug 27, 2025 | 30.21 | 31.60 | 29.60 | 30.40 | 30.40 | 0.63% | 1,537,605 |
| Aug 26, 2025 | 28.19 | 31.80 | 28.56 | 30.21 | 30.21 | 7.17% | 3,193,626 |
| Aug 25, 2025 | 27.70 | 28.75 | 27.81 | 28.19 | 28.19 | 1.77% | 631,213 |
| Aug 24, 2025 | 27.50 | 28.28 | 27.23 | 27.70 | 27.70 | 0.73% | 191,798 |
| Aug 21, 2025 | 27.51 | 27.65 | 27.12 | 27.50 | 27.50 | -0.04% | 203,814 |
| Aug 20, 2025 | 28.05 | 28.40 | 27.41 | 27.51 | 27.51 | -1.93% | 186,839 |
| Aug 19, 2025 | 27.87 | 28.70 | 27.93 | 28.05 | 28.05 | 0.65% | 371,951 |
| Aug 18, 2025 | 27.87 | 28.33 | 27.80 | 27.87 | 27.87 | - | 215,433 |
| Aug 17, 2025 | 27.28 | 28.15 | 27.11 | 27.87 | 27.87 | 2.16% | 181,838 |
| Aug 14, 2025 | 27.19 | 27.70 | 27.11 | 27.28 | 27.28 | 0.33% | 103,489 |
| Aug 13, 2025 | 27.32 | 27.87 | 27.00 | 27.19 | 27.19 | -0.48% | 218,413 |
| Aug 12, 2025 | 27.50 | 27.75 | 27.10 | 27.32 | 27.32 | -0.65% | 98,035 |
| Aug 11, 2025 | 27.94 | 28.19 | 27.38 | 27.50 | 27.50 | -1.57% | 217,832 |
| Aug 10, 2025 | 28.25 | 28.69 | 27.81 | 27.94 | 27.94 | -1.10% | 316,480 |
| Aug 7, 2025 | 28.71 | 29.69 | 28.00 | 28.25 | 28.25 | -1.60% | 865,095 |
| Aug 6, 2025 | 27.00 | 29.40 | 26.91 | 28.71 | 28.71 | 6.33% | 1,320,082 |
| Aug 5, 2025 | 26.82 | 27.38 | 26.90 | 27.00 | 27.00 | 0.67% | 112,496 |
| Aug 4, 2025 | 26.86 | 27.70 | 26.74 | 26.82 | 26.82 | -0.15% | 195,152 |
| Aug 3, 2025 | 27.30 | 27.45 | 26.73 | 26.86 | 26.86 | -1.61% | 100,405 |
| Jul 31, 2025 | 27.06 | 27.65 | 27.20 | 27.30 | 27.30 | 0.89% | 109,798 |
| Jul 30, 2025 | 28.12 | 28.80 | 26.64 | 27.06 | 27.06 | -3.77% | 372,211 |
| Jul 29, 2025 | 27.76 | 28.30 | 27.30 | 28.12 | 28.12 | 1.30% | 254,062 |
| Jul 28, 2025 | 27.99 | 28.45 | 27.61 | 27.76 | 27.76 | -0.82% | 156,185 |
| Jul 27, 2025 | 27.24 | 28.37 | 27.50 | 27.99 | 27.99 | 2.75% | 405,425 |
| Jul 23, 2025 | 27.22 | 27.85 | 27.20 | 27.24 | 27.24 | 0.07% | 148,868 |
| Jul 22, 2025 | 27.69 | 28.40 | 27.15 | 27.22 | 27.22 | -1.70% | 280,670 |
| Jul 21, 2025 | 28.27 | 28.56 | 27.65 | 27.69 | 27.69 | -2.05% | 154,583 |
| Jul 20, 2025 | 27.62 | 29.29 | 28.00 | 28.27 | 28.27 | 2.35% | 685,234 |
| Jul 17, 2025 | 25.99 | 28.38 | 26.00 | 27.62 | 27.62 | 6.27% | 718,620 |
| Jul 16, 2025 | 26.14 | 26.35 | 25.96 | 25.99 | 25.99 | -0.57% | 110,058 |
| Jul 15, 2025 | 26.42 | 26.77 | 26.11 | 26.14 | 26.14 | -1.06% | 94,691 |