Naeem Real Estate Holding Group (EGX:NARE)
Egypt
· Delayed Price · Currency is EGP 7.51
0.00 (0.00%)
At close: Dec 3, 2025
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.51 | 7.44 | 7.30 | 7.51 | 7.51 | - | 38,619 |
| Dec 3, 2025 | 7.51 | 7.48 | 7.28 | 7.51 | 7.51 | - | 17,233 |
| Dec 2, 2025 | 7.51 | 7.50 | 7.31 | 7.51 | 7.51 | - | 27,902 |
| Dec 1, 2025 | 7.51 | 7.54 | 7.27 | 7.51 | 7.51 | - | 20,098 |
| Nov 30, 2025 | 7.51 | 7.54 | 7.42 | 7.51 | 7.51 | - | 26,861 |
| Nov 27, 2025 | 7.51 | 7.50 | 7.35 | 7.51 | 7.51 | - | 13,469 |
| Nov 26, 2025 | 7.51 | 7.48 | 7.40 | 7.51 | 7.51 | - | 14,643 |
| Nov 25, 2025 | 7.51 | 7.58 | 7.26 | 7.51 | 7.51 | - | 19,930 |
| Nov 24, 2025 | 7.51 | 7.58 | 7.40 | 7.51 | 7.51 | - | 26,868 |
| Nov 23, 2025 | 7.51 | 7.63 | 7.41 | 7.51 | 7.51 | - | 21,961 |
| Nov 20, 2025 | 7.54 | 7.65 | 7.40 | 7.51 | 7.51 | -0.40% | 93,639 |
| Nov 19, 2025 | 7.54 | 7.50 | 7.41 | 7.54 | 7.54 | - | 29,538 |
| Nov 18, 2025 | 7.51 | 7.62 | 7.44 | 7.54 | 7.54 | 0.40% | 89,377 |
| Nov 17, 2025 | 7.62 | 7.84 | 7.40 | 7.51 | 7.51 | -1.44% | 46,696 |
| Nov 16, 2025 | 7.74 | 7.96 | 7.50 | 7.62 | 7.62 | -1.55% | 232,162 |
| Nov 13, 2025 | 7.80 | 7.92 | 7.65 | 7.74 | 7.74 | -0.77% | 116,781 |
| Nov 12, 2025 | 7.80 | 8.00 | 7.65 | 7.80 | 7.80 | - | 89,063 |
| Nov 11, 2025 | 7.92 | 8.04 | 7.70 | 7.80 | 7.80 | -1.52% | 140,644 |
| Nov 10, 2025 | 7.79 | 8.12 | 7.62 | 7.92 | 7.92 | 1.67% | 478,857 |
| Nov 9, 2025 | 7.62 | 7.86 | 7.60 | 7.79 | 7.79 | 2.23% | 205,253 |
| Nov 6, 2025 | 7.77 | 7.82 | 7.58 | 7.62 | 7.62 | -1.93% | 175,068 |
| Nov 5, 2025 | 7.90 | 8.00 | 7.71 | 7.77 | 7.77 | -1.65% | 143,587 |
| Nov 4, 2025 | 7.89 | 8.12 | 7.85 | 7.90 | 7.90 | 0.13% | 178,371 |
| Nov 3, 2025 | 7.92 | 7.99 | 7.85 | 7.89 | 7.89 | -0.38% | 137,839 |
| Nov 2, 2025 | 8.01 | 8.14 | 7.86 | 7.92 | 7.92 | -1.12% | 183,278 |
| Oct 30, 2025 | 8.05 | 8.24 | 7.99 | 8.01 | 8.01 | -0.50% | 281,982 |
| Oct 29, 2025 | 7.96 | 8.33 | 7.75 | 8.05 | 8.05 | 1.13% | 489,391 |
| Oct 28, 2025 | 8.20 | 8.26 | 7.91 | 7.96 | 7.96 | -2.93% | 325,008 |
| Oct 27, 2025 | 8.26 | 8.44 | 8.15 | 8.20 | 8.20 | -0.73% | 231,197 |
| Oct 26, 2025 | 8.30 | 8.54 | 8.12 | 8.26 | 8.26 | -0.48% | 328,583 |
| Oct 23, 2025 | 8.50 | 8.60 | 8.28 | 8.30 | 8.30 | -2.35% | 798,212 |
| Oct 22, 2025 | 8.76 | 8.94 | 8.12 | 8.50 | 8.50 | -2.97% | 678,437 |
| Oct 21, 2025 | 8.86 | 8.98 | 8.68 | 8.76 | 8.76 | -1.13% | 957,686 |
| Oct 20, 2025 | 8.87 | 9.00 | 8.67 | 8.86 | 8.86 | -0.11% | 749,651 |
| Oct 19, 2025 | 8.18 | 9.29 | 8.23 | 8.87 | 8.87 | 8.44% | 2,377,672 |
| Oct 16, 2025 | 7.92 | 8.25 | 7.75 | 8.18 | 8.18 | 3.28% | 2,305,792 |
| Oct 15, 2025 | 7.92 | 8.15 | 7.88 | 7.92 | 7.92 | - | 24,045 |
| Oct 14, 2025 | 7.87 | 8.25 | 7.88 | 7.92 | 7.92 | 0.64% | 176,307 |
| Oct 13, 2025 | 7.65 | 8.10 | 7.41 | 7.87 | 7.87 | 2.88% | 97,338 |
| Oct 12, 2025 | 7.61 | 7.75 | 7.32 | 7.65 | 7.65 | 0.53% | 71,114 |
| Oct 8, 2025 | 7.77 | 7.85 | 7.60 | 7.61 | 7.61 | -2.06% | 102,329 |
| Oct 7, 2025 | 7.87 | 7.90 | 7.60 | 7.77 | 7.77 | -1.27% | 54,877 |
| Oct 6, 2025 | 7.87 | 7.99 | 7.54 | 7.87 | 7.87 | - | 15,666 |
| Oct 5, 2025 | 8.03 | 7.98 | 7.45 | 7.87 | 7.87 | -1.99% | 79,414 |
| Oct 2, 2025 | 8.03 | 7.86 | 7.22 | 8.03 | 8.03 | - | 2,974 |
| Oct 1, 2025 | 8.03 | 7.80 | 7.60 | 8.03 | 8.03 | - | 6,756 |
| Sep 30, 2025 | 8.03 | 7.90 | 7.65 | 8.03 | 8.03 | - | 12,579 |
| Sep 29, 2025 | 8.03 | 8.13 | 7.70 | 8.03 | 8.03 | - | 3,672 |
| Sep 28, 2025 | 7.65 | 8.29 | 7.22 | 8.03 | 8.03 | 4.97% | 132,512 |
| Sep 25, 2025 | 7.65 | 7.63 | 7.33 | 7.65 | 7.65 | - | 11,449 |
| Sep 24, 2025 | 7.65 | 7.65 | 7.30 | 7.65 | 7.65 | - | 11,732 |
| Sep 23, 2025 | 7.65 | 7.59 | 7.22 | 7.65 | 7.65 | - | 29,527 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.29 | 7.65 | 7.65 | - | 4,668 |
| Sep 21, 2025 | 7.65 | 7.65 | 7.25 | 7.65 | 7.65 | - | 24,610 |
| Sep 18, 2025 | 7.74 | 7.72 | 7.24 | 7.65 | 7.65 | -1.16% | 69,600 |
| Sep 17, 2025 | 7.34 | 7.88 | 7.20 | 7.74 | 7.74 | 5.45% | 79,897 |
| Sep 16, 2025 | 7.34 | 7.50 | 7.30 | 7.34 | 7.34 | - | 38,652 |
| Sep 15, 2025 | 7.32 | 7.75 | 7.20 | 7.34 | 7.34 | 0.27% | 73,929 |
| Sep 14, 2025 | 7.32 | 7.60 | 7.19 | 7.32 | 7.32 | - | 21,130 |
| Sep 11, 2025 | 7.60 | 7.60 | 7.15 | 7.32 | 7.32 | -3.68% | 62,850 |
| Sep 10, 2025 | 7.66 | 7.81 | 7.15 | 7.60 | 7.60 | -0.78% | 68,442 |
| Sep 9, 2025 | 7.66 | 7.82 | 7.61 | 7.66 | 7.66 | - | 17,446 |
| Sep 8, 2025 | 7.82 | 7.85 | 7.61 | 7.66 | 7.66 | -2.05% | 41,164 |
| Sep 7, 2025 | 7.82 | 7.88 | 7.45 | 7.82 | 7.82 | - | 75,231 |
| Sep 3, 2025 | 7.81 | 7.89 | 7.61 | 7.82 | 7.82 | 0.13% | 191,195 |
| Sep 2, 2025 | 7.81 | 7.88 | 7.75 | 7.81 | 7.81 | - | 16,428 |
| Sep 1, 2025 | 7.69 | 7.90 | 7.70 | 7.81 | 7.81 | 1.56% | 77,283 |
| Aug 31, 2025 | 7.68 | 7.90 | 7.64 | 7.69 | 7.69 | 0.13% | 419,985 |
| Aug 28, 2025 | 7.63 | 7.74 | 7.33 | 7.68 | 7.68 | 0.66% | 182,211 |
| Aug 27, 2025 | 7.75 | 7.73 | 6.20 | 7.63 | 7.63 | -1.55% | 85,377 |
| Aug 26, 2025 | 7.75 | 7.79 | 7.56 | 7.75 | 7.75 | - | 35,147 |
| Aug 25, 2025 | 7.75 | 7.80 | 7.56 | 7.75 | 7.75 | - | 42,932 |
| Aug 24, 2025 | 7.76 | 7.80 | 7.70 | 7.75 | 7.75 | -0.13% | 60,551 |
| Aug 21, 2025 | 7.75 | 7.89 | 7.52 | 7.76 | 7.76 | 0.13% | 66,823 |
| Aug 20, 2025 | 7.55 | 7.94 | 7.48 | 7.75 | 7.75 | 2.65% | 124,853 |
| Aug 19, 2025 | 7.55 | 7.74 | 7.51 | 7.55 | 7.55 | - | 11,151 |
| Aug 18, 2025 | 7.50 | 7.70 | 7.34 | 7.55 | 7.55 | 0.67% | 44,297 |
| Aug 17, 2025 | 7.53 | 7.65 | 7.32 | 7.50 | 7.50 | -0.40% | 43,158 |
| Aug 14, 2025 | 7.53 | 7.65 | 7.33 | 7.53 | 7.53 | - | 17,253 |
| Aug 13, 2025 | 7.48 | 7.83 | 7.50 | 7.53 | 7.53 | 0.67% | 190,616 |
| Aug 12, 2025 | 7.48 | 7.89 | 7.34 | 7.48 | 7.48 | - | 29,288 |
| Aug 11, 2025 | 7.89 | 7.89 | 7.29 | 7.48 | 7.48 | -5.20% | 49,953 |
| Aug 10, 2025 | 8.06 | 8.13 | 7.81 | 7.89 | 7.89 | -2.11% | 48,759 |
| Aug 7, 2025 | 8.23 | 8.38 | 8.03 | 8.06 | 8.06 | -2.08% | 86,280 |
| Aug 6, 2025 | 8.23 | 8.27 | 8.02 | 8.23 | 8.23 | - | 34,714 |
| Aug 5, 2025 | 7.88 | 8.24 | 8.06 | 8.23 | 8.23 | 4.45% | 77,737 |
| Aug 4, 2025 | 7.88 | 8.43 | 7.96 | 7.88 | 7.88 | - | 21,365 |
| Aug 3, 2025 | 7.88 | 8.14 | 7.70 | 7.88 | 7.88 | - | 30,540 |
| Jul 31, 2025 | 8.15 | 8.15 | 7.78 | 7.88 | 7.88 | -3.29% | 90,696 |
| Jul 30, 2025 | 8.19 | 8.24 | 8.07 | 8.15 | 8.15 | -0.45% | 47,958 |
| Jul 29, 2025 | 8.19 | 8.30 | 8.10 | 8.19 | 8.19 | - | 19,346 |
| Jul 28, 2025 | 8.12 | 8.33 | 8.04 | 8.19 | 8.19 | 0.80% | 255,990 |
| Jul 27, 2025 | 8.13 | 8.33 | 8.08 | 8.12 | 8.12 | -0.12% | 358,522 |
| Jul 23, 2025 | 8.05 | 8.19 | 8.03 | 8.13 | 8.13 | 1.04% | 188,856 |
| Jul 22, 2025 | 8.11 | 8.06 | 7.98 | 8.05 | 8.05 | -0.80% | 62,905 |
| Jul 21, 2025 | 8.11 | 8.15 | 8.07 | 8.11 | 8.11 | - | 24,819 |
| Jul 20, 2025 | 8.07 | 8.15 | 7.98 | 8.11 | 8.11 | 0.57% | 113,176 |
| Jul 17, 2025 | 8.12 | 8.21 | 7.93 | 8.07 | 8.06 | -0.68% | 152,704 |
| Jul 16, 2025 | 8.10 | 8.23 | 8.07 | 8.12 | 8.12 | 0.22% | 243,942 |
| Jul 15, 2025 | 7.97 | 8.32 | 8.02 | 8.10 | 8.10 | 1.63% | 606,696 |