Naeem Real Estate Holding Group (EGX:NARE)
Egypt
· Delayed Price · Currency is EGP 9.45
+0.11 (1.18%)
At close: Apr 28, 2026
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.38 | 9.39 | 9.22 | 9.34 | 9.34 | -0.43% | 159,200 |
| Apr 26, 2026 | 9.43 | 9.45 | 9.25 | 9.38 | 9.38 | -0.53% | 1,015,423 |
| Apr 23, 2026 | 9.42 | 9.50 | 9.34 | 9.43 | 9.43 | 0.11% | 440,131 |
| Apr 22, 2026 | 9.39 | 9.51 | 9.31 | 9.42 | 9.42 | 0.32% | 495,222 |
| Apr 21, 2026 | 9.33 | 9.52 | 9.28 | 9.39 | 9.39 | 0.64% | 969,306 |
| Apr 20, 2026 | 9.36 | 9.41 | 9.25 | 9.33 | 9.33 | -0.32% | 401,657 |
| Apr 19, 2026 | 9.45 | 9.62 | 9.30 | 9.36 | 9.36 | -0.95% | 1,230,940 |
| Apr 16, 2026 | 8.99 | 10.29 | 9.18 | 9.45 | 9.45 | 5.12% | 4,019,345 |
| Apr 15, 2026 | 8.91 | 9.15 | 8.81 | 8.99 | 8.99 | 0.90% | 1,106,247 |
| Apr 14, 2026 | 8.90 | 9.07 | 8.84 | 8.91 | 8.91 | 0.11% | 573,638 |
| Apr 9, 2026 | 9.06 | 9.24 | 8.75 | 8.90 | 8.90 | -1.77% | 972,336 |
| Apr 8, 2026 | 8.84 | 9.30 | 8.88 | 9.06 | 9.06 | 2.49% | 894,904 |
| Apr 7, 2026 | 8.86 | 9.39 | 8.81 | 8.84 | 8.84 | -0.23% | 690,090 |
| Apr 6, 2026 | 8.60 | 9.70 | 8.25 | 8.86 | 8.86 | 3.02% | 1,969,637 |
| Apr 5, 2026 | 8.80 | 8.90 | 8.57 | 8.60 | 8.60 | -2.27% | 1,016,850 |
| Apr 2, 2026 | 8.56 | 9.33 | 8.52 | 8.80 | 8.80 | 2.80% | 5,373,847 |
| Apr 1, 2026 | 7.72 | 8.80 | 7.71 | 8.56 | 8.56 | 10.88% | 1,731,479 |
| Mar 31, 2026 | 7.72 | 7.79 | 7.60 | 7.72 | 7.72 | - | 31,428 |
| Mar 30, 2026 | 7.72 | 7.85 | 7.66 | 7.72 | 7.72 | - | 16,807 |
| Mar 29, 2026 | 7.80 | 7.98 | 7.63 | 7.72 | 7.72 | -1.03% | 123,282 |
| Mar 26, 2026 | 7.97 | 8.00 | 7.70 | 7.80 | 7.80 | -2.13% | 88,308 |
| Mar 25, 2026 | 8.06 | 8.06 | 7.92 | 7.97 | 7.97 | -1.12% | 67,557 |
| Mar 24, 2026 | 8.06 | 8.08 | 8.04 | 8.06 | 8.06 | - | 17,087 |
| Mar 18, 2026 | 8.10 | 8.23 | 8.00 | 8.06 | 8.06 | -0.49% | 99,469 |
| Mar 17, 2026 | 8.28 | 8.29 | 7.96 | 8.10 | 8.10 | -2.17% | 51,078 |
| Mar 16, 2026 | 8.28 | 8.39 | 8.12 | 8.28 | 8.28 | - | 25,906 |
| Mar 15, 2026 | 8.41 | 8.60 | 8.25 | 8.28 | 8.28 | -1.55% | 107,769 |
| Mar 12, 2026 | 8.16 | 8.55 | 8.12 | 8.41 | 8.41 | 3.06% | 414,800 |
| Mar 11, 2026 | 7.93 | 8.49 | 8.00 | 8.16 | 8.16 | 2.90% | 761,894 |
| Mar 10, 2026 | 7.83 | 8.00 | 7.70 | 7.93 | 7.93 | 1.28% | 484,688 |
| Mar 9, 2026 | 7.98 | 8.05 | 7.70 | 7.83 | 7.83 | -1.88% | 307,121 |
| Mar 8, 2026 | 8.04 | 8.17 | 7.83 | 7.98 | 7.98 | -0.75% | 465,305 |
| Mar 5, 2026 | 8.00 | 8.20 | 8.00 | 8.04 | 8.04 | 0.50% | 89,927 |
| Mar 4, 2026 | 8.02 | 8.20 | 7.76 | 8.00 | 8.00 | -0.25% | 384,134 |
| Mar 3, 2026 | 8.18 | 8.18 | 8.00 | 8.02 | 8.02 | -1.96% | 223,670 |
| Mar 2, 2026 | 8.28 | 8.33 | 7.90 | 8.18 | 8.18 | -1.21% | 333,336 |
| Mar 1, 2026 | 8.36 | 8.30 | 7.61 | 8.28 | 8.28 | -0.96% | 356,426 |
| Feb 26, 2026 | 8.51 | 8.88 | 8.22 | 8.36 | 8.36 | -1.76% | 1,071,924 |
| Feb 25, 2026 | 8.01 | 8.90 | 8.05 | 8.51 | 8.51 | 6.24% | 1,306,218 |
| Feb 24, 2026 | 7.68 | 8.30 | 7.69 | 8.01 | 8.01 | 4.30% | 945,828 |
| Feb 23, 2026 | 7.68 | 7.60 | 7.44 | 7.68 | 7.68 | - | 37,326 |
| Feb 22, 2026 | 7.68 | 7.65 | 7.43 | 7.68 | 7.68 | - | 11,998 |
| Feb 19, 2026 | 7.68 | 7.47 | 7.45 | 7.68 | 7.68 | - | 15,465 |
| Feb 18, 2026 | 7.70 | 7.73 | 7.53 | 7.68 | 7.68 | -0.26% | 41,447 |
| Feb 17, 2026 | 7.70 | 7.70 | 7.42 | 7.70 | 7.70 | - | 38,987 |
| Feb 16, 2026 | 7.60 | 7.73 | 7.54 | 7.70 | 7.70 | 1.32% | 70,597 |
| Feb 15, 2026 | 7.51 | 7.65 | 7.36 | 7.60 | 7.60 | 1.20% | 71,146 |
| Feb 12, 2026 | 7.51 | 7.54 | 7.31 | 7.51 | 7.51 | - | 16,657 |
| Feb 11, 2026 | 7.51 | 7.58 | 7.31 | 7.51 | 7.51 | - | 26,195 |
| Feb 10, 2026 | 7.37 | 7.69 | 7.30 | 7.51 | 7.51 | 1.90% | 67,744 |
| Feb 9, 2026 | 7.37 | 7.40 | 7.18 | 7.37 | 7.37 | - | 28,389 |
| Feb 8, 2026 | 7.09 | 7.50 | 7.07 | 7.37 | 7.37 | 3.95% | 76,275 |
| Feb 5, 2026 | 7.24 | 7.25 | 7.06 | 7.09 | 7.09 | -2.07% | 108,014 |
| Feb 4, 2026 | 7.25 | 7.28 | 7.15 | 7.24 | 7.24 | -0.14% | 60,432 |
| Feb 3, 2026 | 7.05 | 7.29 | 7.05 | 7.25 | 7.25 | 2.84% | 105,538 |
| Feb 2, 2026 | 7.05 | 7.16 | 7.00 | 7.05 | 7.05 | - | 3,223 |
| Feb 1, 2026 | 7.29 | 7.17 | 6.91 | 7.05 | 7.05 | -3.29% | 183,294 |
| Jan 28, 2026 | 7.29 | 7.20 | 7.00 | 7.29 | 7.29 | - | 26,456 |
| Jan 27, 2026 | 7.29 | 7.20 | 7.00 | 7.29 | 7.29 | - | 318 |
| Jan 26, 2026 | 7.29 | 7.29 | 7.13 | 7.29 | 7.29 | - | 12,162 |
| Jan 25, 2026 | 7.29 | 7.35 | 7.15 | 7.29 | 7.29 | - | 50,423 |
| Jan 22, 2026 | 7.20 | 7.29 | 7.15 | 7.29 | 7.29 | 1.25% | 72,831 |
| Jan 21, 2026 | 7.20 | 7.20 | 7.09 | 7.20 | 7.20 | - | 16,804 |
| Jan 20, 2026 | 7.01 | 7.23 | 7.10 | 7.20 | 7.20 | 2.71% | 87,505 |
| Jan 19, 2026 | 7.01 | 7.26 | 7.01 | 7.01 | 7.01 | - | 25,633 |
| Jan 18, 2026 | 7.01 | 7.09 | 7.00 | 7.01 | 7.01 | - | 928 |
| Jan 15, 2026 | 7.01 | 7.11 | 6.64 | 7.01 | 7.01 | - | 40,423 |
| Jan 14, 2026 | 7.09 | 7.12 | 7.00 | 7.01 | 7.01 | -1.13% | 71,245 |
| Jan 13, 2026 | 7.23 | 7.25 | 7.00 | 7.09 | 7.09 | -1.94% | 124,417 |
| Jan 12, 2026 | 7.23 | 7.20 | 7.13 | 7.23 | 7.23 | - | 9,993 |
| Jan 11, 2026 | 7.23 | 7.28 | 7.20 | 7.23 | 7.23 | - | 41,228 |
| Jan 8, 2026 | 7.32 | 7.48 | 7.10 | 7.23 | 7.23 | -1.23% | 80,520 |
| Jan 6, 2026 | 7.31 | 7.35 | 7.20 | 7.32 | 7.32 | 0.14% | 66,900 |
| Jan 5, 2026 | 7.31 | 7.39 | 7.19 | 7.31 | 7.31 | - | 20,543 |
| Jan 4, 2026 | 7.40 | 7.43 | 7.30 | 7.31 | 7.31 | -1.22% | 104,214 |
| Dec 31, 2025 | 7.40 | 7.46 | 7.12 | 7.40 | 7.40 | - | 34,062 |
| Dec 30, 2025 | 7.54 | 7.44 | 7.38 | 7.40 | 7.40 | -1.86% | 97,124 |
| Dec 29, 2025 | 7.54 | 7.45 | 7.43 | 7.54 | 7.54 | - | 9,140 |
| Dec 28, 2025 | 7.46 | 7.60 | 7.40 | 7.54 | 7.54 | 1.07% | 53,145 |
| Dec 25, 2025 | 7.44 | 7.51 | 7.43 | 7.46 | 7.46 | 0.27% | 77,813 |
| Dec 24, 2025 | 7.38 | 7.47 | 7.28 | 7.44 | 7.44 | 0.81% | 43,579 |
| Dec 23, 2025 | 7.41 | 7.49 | 7.36 | 7.38 | 7.38 | -0.40% | 47,804 |
| Dec 22, 2025 | 7.46 | 7.50 | 7.37 | 7.41 | 7.41 | -0.67% | 188,423 |
| Dec 21, 2025 | 7.46 | 7.53 | 7.41 | 7.46 | 7.46 | - | 29,130 |
| Dec 18, 2025 | 7.53 | 7.53 | 7.42 | 7.46 | 7.46 | -0.93% | 62,819 |
| Dec 17, 2025 | 7.58 | 7.62 | 7.51 | 7.53 | 7.53 | -0.66% | 51,162 |
| Dec 16, 2025 | 7.59 | 7.64 | 7.51 | 7.58 | 7.58 | -0.13% | 52,047 |
| Dec 15, 2025 | 7.58 | 7.68 | 7.59 | 7.59 | 7.59 | 0.13% | 159,545 |
| Dec 14, 2025 | 7.57 | 7.93 | 7.51 | 7.58 | 7.58 | 0.13% | 123,900 |
| Dec 11, 2025 | 7.60 | 7.78 | 7.48 | 7.57 | 7.57 | -0.39% | 309,096 |
| Dec 10, 2025 | 7.56 | 7.73 | 7.60 | 7.60 | 7.60 | 0.53% | 356,954 |
| Dec 9, 2025 | 7.38 | 7.80 | 7.38 | 7.56 | 7.56 | 2.44% | 695,846 |
| Dec 8, 2025 | 7.40 | 7.45 | 7.32 | 7.38 | 7.38 | -0.27% | 243,129 |
| Dec 7, 2025 | 7.51 | 7.52 | 7.36 | 7.40 | 7.40 | -1.46% | 174,042 |
| 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 |