EGX:IDRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.00	39.00	36.75	38.80	38.80	4.86%	646,326
Apr 27, 2026	37.27	37.48	36.90	37.00	37.00	-0.72%	142,361
Apr 26, 2026	36.32	37.44	36.42	37.27	37.27	2.62%	278,771
Apr 23, 2026	35.81	36.45	35.53	36.32	36.32	1.42%	161,806
Apr 22, 2026	35.79	36.19	35.33	35.81	35.81	0.06%	143,578
Apr 21, 2026	35.24	36.20	35.00	35.79	35.79	1.56%	236,981
Apr 20, 2026	35.59	35.84	35.07	35.24	35.24	-0.98%	76,255
Apr 19, 2026	35.60	36.40	35.55	35.59	35.59	-0.03%	276,459
Apr 16, 2026	34.61	35.70	34.63	35.60	35.60	2.86%	435,012
Apr 15, 2026	33.87	35.00	33.90	34.61	34.61	2.18%	249,443
Apr 14, 2026	33.43	34.11	33.36	33.87	33.87	1.32%	191,641
Apr 9, 2026	33.28	33.55	33.12	33.43	33.43	0.45%	67,858
Apr 8, 2026	33.18	33.80	32.83	33.28	33.28	0.30%	147,857
Apr 7, 2026	33.56	33.97	33.10	33.18	33.18	-1.13%	109,284
Apr 6, 2026	32.64	33.68	32.53	33.56	33.56	2.82%	206,690
Apr 5, 2026	32.34	33.19	32.40	32.64	32.64	0.93%	91,675
Apr 2, 2026	32.71	32.84	32.29	32.34	32.34	-1.13%	105,510
Apr 1, 2026	32.32	32.90	32.43	32.71	32.71	1.21%	49,424
Mar 31, 2026	32.48	32.85	32.06	32.32	32.32	-0.49%	78,775
Mar 30, 2026	32.93	33.22	32.04	32.48	32.48	-1.37%	75,043
Mar 29, 2026	34.03	34.11	32.85	32.93	32.93	-3.23%	113,764
Mar 26, 2026	34.00	34.88	33.76	34.03	34.03	0.09%	187,121
Mar 25, 2026	33.90	34.30	33.61	34.00	34.00	0.29%	111,268
Mar 24, 2026	33.70	34.40	33.89	33.90	33.90	0.59%	155,549
Mar 18, 2026	32.70	34.55	32.50	33.70	33.70	3.06%	207,983
Mar 17, 2026	32.56	33.06	32.53	32.70	32.70	0.43%	22,293
Mar 16, 2026	33.28	33.58	32.40	32.56	32.56	-2.16%	71,660
Mar 15, 2026	33.05	34.35	32.86	33.28	33.28	0.70%	199,289
Mar 12, 2026	33.20	33.50	33.00	33.05	33.05	-0.45%	63,752
Mar 11, 2026	32.87	33.72	32.86	33.20	33.20	1.00%	98,356
Mar 10, 2026	32.13	33.33	32.18	32.87	32.87	2.30%	137,088
Mar 9, 2026	32.19	33.37	32.01	32.13	32.13	-0.19%	174,887
Mar 8, 2026	32.17	32.75	32.14	32.19	32.19	0.06%	128,368
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