El-Ebour Co. for Real Estate Investment S.A.E. (EGX:OBRI)
Egypt
· Delayed Price · Currency is EGP 27.40
+1.17 (4.46%)
At close: Dec 3, 2025
EGX:OBRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.40 | 28.77 | 27.41 | 28.76 | 28.76 | 4.96% | 835,493 |
| Dec 3, 2025 | 26.23 | 27.75 | 26.03 | 27.40 | 27.40 | 4.46% | 452,288 |
| Dec 2, 2025 | 26.45 | 26.84 | 26.21 | 26.23 | 26.23 | -0.83% | 380,488 |
| Dec 1, 2025 | 26.43 | 27.00 | 26.20 | 26.45 | 26.45 | 0.08% | 578,627 |
| Nov 30, 2025 | 26.19 | 27.30 | 26.01 | 26.43 | 26.43 | 0.92% | 889,503 |
| Nov 27, 2025 | 26.70 | 27.90 | 26.00 | 26.19 | 26.19 | -1.91% | 1,151,109 |
| Nov 26, 2025 | 24.62 | 28.89 | 23.75 | 26.70 | 26.70 | 8.45% | 2,906,317 |
| Nov 25, 2025 | 22.50 | 25.19 | 22.51 | 24.62 | 24.62 | 9.42% | 2,842,926 |
| Nov 24, 2025 | 21.21 | 23.30 | 20.25 | 22.50 | 22.50 | 6.08% | 2,734,337 |
| Nov 23, 2025 | 20.49 | 22.90 | 20.67 | 21.21 | 21.21 | 3.51% | 2,490,330 |
| Nov 20, 2025 | 18.41 | 20.90 | 18.25 | 20.49 | 20.49 | 11.30% | 2,553,517 |
| Nov 19, 2025 | 16.80 | 18.89 | 16.71 | 18.41 | 18.41 | 9.58% | 1,819,683 |
| Nov 18, 2025 | 17.28 | 17.45 | 16.71 | 16.80 | 16.80 | -2.78% | 440,117 |
| Nov 17, 2025 | 15.21 | 17.28 | 15.25 | 17.28 | 17.28 | 13.61% | 1,292,904 |
| Nov 16, 2025 | 15.27 | 15.55 | 15.10 | 15.21 | 15.21 | -0.39% | 83,819 |
| Nov 13, 2025 | 15.58 | 15.60 | 15.27 | 15.27 | 15.27 | -1.99% | 130,519 |
| Nov 12, 2025 | 15.46 | 15.68 | 15.23 | 15.58 | 15.58 | 0.78% | 120,161 |
| Nov 11, 2025 | 15.50 | 15.69 | 15.40 | 15.46 | 15.46 | -0.26% | 150,719 |
| Nov 10, 2025 | 15.68 | 15.97 | 15.41 | 15.50 | 15.50 | -1.15% | 112,113 |
| Nov 9, 2025 | 15.52 | 15.93 | 15.60 | 15.68 | 15.68 | 1.03% | 130,035 |
| Nov 6, 2025 | 15.82 | 15.97 | 15.45 | 15.52 | 15.52 | -1.90% | 317,542 |
| Nov 5, 2025 | 16.18 | 16.47 | 15.80 | 15.82 | 15.82 | -2.22% | 186,950 |
| Nov 4, 2025 | 16.64 | 16.80 | 16.03 | 16.18 | 16.18 | -2.76% | 183,648 |
| Nov 3, 2025 | 15.99 | 16.72 | 15.99 | 16.64 | 16.64 | 4.07% | 353,725 |
| Nov 2, 2025 | 15.82 | 16.10 | 15.67 | 15.99 | 15.99 | 1.07% | 105,448 |
| Oct 30, 2025 | 15.64 | 16.20 | 15.50 | 15.82 | 15.82 | 1.15% | 297,288 |
| Oct 29, 2025 | 15.84 | 16.09 | 15.55 | 15.64 | 15.64 | -1.26% | 139,024 |
| Oct 28, 2025 | 16.26 | 16.37 | 15.62 | 15.84 | 15.84 | -2.58% | 176,975 |
| Oct 27, 2025 | 16.71 | 16.72 | 16.20 | 16.26 | 16.26 | -2.69% | 403,626 |
| Oct 26, 2025 | 17.05 | 17.20 | 16.59 | 16.71 | 16.71 | -1.99% | 707,395 |
| Oct 23, 2025 | 17.13 | 17.20 | 16.90 | 17.05 | 17.05 | -0.47% | 401,908 |
| Oct 22, 2025 | 17.22 | 17.46 | 17.10 | 17.13 | 17.13 | -0.52% | 199,430 |
| Oct 21, 2025 | 17.39 | 17.50 | 17.16 | 17.22 | 17.22 | -0.98% | 278,786 |
| Oct 20, 2025 | 17.21 | 17.43 | 17.13 | 17.39 | 17.39 | 1.05% | 266,915 |
| Oct 19, 2025 | 17.15 | 17.47 | 17.08 | 17.21 | 17.21 | 0.35% | 183,889 |
| Oct 16, 2025 | 17.30 | 17.70 | 17.11 | 17.15 | 17.15 | -0.87% | 324,186 |
| Oct 15, 2025 | 17.17 | 17.49 | 17.00 | 17.30 | 17.30 | 0.76% | 326,687 |
| Oct 14, 2025 | 17.12 | 17.30 | 16.90 | 17.17 | 17.17 | 0.29% | 240,123 |
| Oct 13, 2025 | 16.80 | 17.33 | 16.77 | 17.12 | 17.12 | 1.90% | 225,783 |
| Oct 12, 2025 | 16.90 | 17.03 | 16.75 | 16.80 | 16.80 | -0.59% | 117,055 |
| Oct 8, 2025 | 17.00 | 17.20 | 16.81 | 16.90 | 16.90 | -0.59% | 241,806 |
| Oct 7, 2025 | 17.23 | 17.47 | 16.70 | 17.00 | 17.00 | -1.33% | 424,448 |
| Oct 6, 2025 | 17.14 | 17.98 | 17.16 | 17.23 | 17.23 | 0.53% | 743,437 |
| Oct 5, 2025 | 16.71 | 17.40 | 16.70 | 17.14 | 17.14 | 2.57% | 216,924 |
| Oct 2, 2025 | 17.50 | 17.79 | 16.63 | 16.71 | 16.71 | -4.51% | 796,072 |
| Oct 1, 2025 | 18.32 | 18.79 | 17.36 | 17.50 | 17.50 | -4.48% | 1,805,963 |
| Sep 30, 2025 | 18.20 | 19.10 | 18.20 | 18.32 | 18.32 | 0.66% | 1,759,203 |
| Sep 29, 2025 | 18.22 | 18.59 | 18.03 | 18.20 | 18.20 | -0.11% | 808,599 |
| Sep 28, 2025 | 17.35 | 19.09 | 17.46 | 18.22 | 18.22 | 5.01% | 3,290,357 |
| Sep 25, 2025 | 16.88 | 17.57 | 16.85 | 17.35 | 17.35 | 2.78% | 1,483,049 |
| Sep 24, 2025 | 16.91 | 17.30 | 16.66 | 16.88 | 16.88 | -0.18% | 765,796 |
| Sep 23, 2025 | 17.50 | 17.98 | 16.70 | 16.91 | 16.91 | -3.37% | 2,909,394 |
| Sep 22, 2025 | 15.68 | 17.50 | 15.73 | 17.50 | 17.50 | 11.61% | 4,050,600 |
| Sep 21, 2025 | 16.12 | 16.24 | 15.52 | 15.68 | 15.68 | -2.73% | 1,710,644 |
| Sep 18, 2025 | 15.43 | 18.51 | 15.82 | 16.12 | 16.12 | 4.47% | 8,906,654 |
| Sep 17, 2025 | 14.59 | 15.70 | 14.21 | 15.43 | 15.43 | 5.76% | 470,806 |
| Sep 16, 2025 | 15.16 | 15.14 | 14.43 | 14.59 | 14.59 | -3.76% | 351,741 |
| Sep 15, 2025 | 15.47 | 15.64 | 15.12 | 15.16 | 15.16 | -2.00% | 156,297 |
| Sep 14, 2025 | 16.00 | 16.00 | 15.40 | 15.47 | 15.47 | -3.31% | 139,485 |
| Sep 11, 2025 | 16.02 | 16.46 | 15.75 | 16.00 | 16.00 | -0.12% | 410,382 |
| Sep 10, 2025 | 16.60 | 16.90 | 16.00 | 16.02 | 16.02 | -3.49% | 617,577 |
| Sep 9, 2025 | 16.87 | 17.00 | 16.50 | 16.60 | 16.60 | -1.60% | 430,646 |
| Sep 8, 2025 | 16.59 | 17.60 | 16.81 | 16.87 | 16.87 | 1.69% | 707,396 |
| Sep 7, 2025 | 17.17 | 17.40 | 16.56 | 16.59 | 16.59 | -3.38% | 448,779 |
| Sep 3, 2025 | 17.30 | 17.60 | 17.06 | 17.17 | 17.17 | -0.75% | 386,807 |
| Sep 2, 2025 | 17.13 | 17.77 | 17.00 | 17.30 | 17.30 | 0.99% | 844,433 |
| Sep 1, 2025 | 16.41 | 17.59 | 16.23 | 17.13 | 17.13 | 4.39% | 1,810,997 |
| Aug 31, 2025 | 16.66 | 16.80 | 16.20 | 16.41 | 16.41 | -1.50% | 975,038 |
| Aug 28, 2025 | 16.50 | 16.90 | 16.42 | 16.66 | 16.66 | 0.97% | 786,210 |
| Aug 27, 2025 | 15.51 | 16.80 | 15.40 | 16.50 | 16.50 | 6.38% | 1,485,082 |
| Aug 26, 2025 | 15.50 | 15.86 | 15.10 | 15.51 | 15.51 | 0.06% | 656,582 |
| Aug 25, 2025 | 15.77 | 16.00 | 15.27 | 15.50 | 15.50 | -1.71% | 1,492,753 |
| Aug 24, 2025 | 15.92 | 16.25 | 15.63 | 15.77 | 15.77 | -0.94% | 884,141 |
| Aug 21, 2025 | 15.26 | 16.00 | 15.26 | 15.92 | 15.92 | 4.33% | 1,238,829 |
| Aug 20, 2025 | 14.64 | 15.50 | 14.50 | 15.26 | 15.26 | 4.23% | 1,738,803 |
| Aug 19, 2025 | 13.90 | 14.80 | 13.60 | 14.64 | 14.64 | 5.32% | 2,259,488 |
| Aug 18, 2025 | 12.37 | 13.90 | 12.40 | 13.90 | 13.90 | 12.37% | 2,584,335 |
| Aug 17, 2025 | 12.87 | 12.93 | 12.22 | 12.37 | 12.37 | -3.89% | 480,736 |
| Aug 14, 2025 | 12.85 | 13.04 | 12.75 | 12.87 | 12.87 | 0.16% | 593,758 |
| Aug 13, 2025 | 12.42 | 12.89 | 12.35 | 12.85 | 12.85 | 3.46% | 1,256,114 |
| Aug 12, 2025 | 12.00 | 12.44 | 11.93 | 12.42 | 12.42 | 3.50% | 1,273,617 |
| Aug 11, 2025 | 11.50 | 12.00 | 11.37 | 12.00 | 12.00 | 4.35% | 1,693,478 |
| Aug 10, 2025 | 11.41 | 11.70 | 11.35 | 11.50 | 11.50 | 0.79% | 1,154,910 |
| Aug 7, 2025 | 11.37 | 11.48 | 11.21 | 11.41 | 11.41 | 0.35% | 1,322,712 |
| Aug 6, 2025 | 10.72 | 11.37 | 10.69 | 11.37 | 11.37 | 6.06% | 2,669,635 |
| Aug 5, 2025 | 10.83 | 10.94 | 10.70 | 10.72 | 10.72 | -1.02% | 670,864 |
| Aug 4, 2025 | 10.66 | 10.99 | 10.70 | 10.83 | 10.83 | 1.59% | 941,177 |
| Aug 3, 2025 | 10.26 | 10.84 | 10.16 | 10.66 | 10.66 | 3.90% | 1,188,540 |
| Jul 31, 2025 | 9.94 | 10.28 | 9.91 | 10.26 | 10.26 | 3.22% | 280,698 |
| Jul 30, 2025 | 10.10 | 10.30 | 9.92 | 9.94 | 9.94 | -1.58% | 305,767 |
| Jul 29, 2025 | 10.01 | 10.18 | 9.95 | 10.10 | 10.10 | 0.90% | 295,199 |
| Jul 28, 2025 | 10.25 | 10.33 | 9.99 | 10.01 | 10.01 | -2.34% | 381,567 |
| Jul 27, 2025 | 10.32 | 10.50 | 10.22 | 10.25 | 10.25 | -0.68% | 228,048 |
| Jul 23, 2025 | 10.25 | 10.50 | 10.16 | 10.32 | 10.32 | 0.68% | 390,986 |
| Jul 22, 2025 | 10.46 | 10.57 | 10.13 | 10.25 | 10.25 | -2.01% | 470,562 |
| Jul 21, 2025 | 10.52 | 10.77 | 10.42 | 10.46 | 10.46 | -0.57% | 522,291 |
| Jul 20, 2025 | 10.61 | 10.80 | 10.50 | 10.52 | 10.52 | -0.85% | 544,789 |
| Jul 17, 2025 | 10.42 | 11.09 | 10.43 | 10.61 | 10.61 | 1.82% | 1,931,295 |
| Jul 16, 2025 | 10.56 | 10.70 | 10.35 | 10.42 | 10.42 | -1.33% | 1,064,110 |
| Jul 15, 2025 | 10.80 | 11.10 | 10.50 | 10.56 | 10.56 | -2.22% | 1,710,463 |