Skip to main content
El-Ebour Co. for Real Estate Investment S.A.E. (EGX:OBRI)
Egypt flag Egypt · Delayed Price · Currency is EGP
33.84
+2.37 (7.53%)
At close: Mar 5, 2026

EGX:OBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.4733.9631.3533.8433.847.53%267,553
Mar 4, 202631.7031.8031.0131.4731.47-0.73%110,498
Mar 3, 202631.3732.0030.9031.7031.701.05%119,672
Mar 2, 202631.3932.4431.1031.3731.37-0.06%152,635
Mar 1, 202632.9132.5028.1031.3931.39-4.62%210,271
Feb 26, 202631.3932.9430.3832.9132.914.84%142,467
Feb 25, 202632.9533.7930.0031.3931.39-4.73%208,766
Feb 24, 202633.5034.4732.5032.9532.95-1.64%200,174
Feb 23, 202631.9434.7931.5233.5033.504.88%284,745
Feb 22, 202633.0933.5031.5131.9431.94-3.48%118,690
Feb 19, 202634.7435.1232.6033.0933.09-4.75%137,938
Feb 18, 202635.5036.0034.7134.7434.74-2.14%335,504
Feb 17, 202635.9836.5935.4135.5035.50-1.33%244,397
Feb 16, 202636.9637.4535.8535.9835.98-2.65%141,997
Feb 15, 202636.9037.5036.9036.9636.960.16%131,738
Feb 12, 202636.0137.9335.9036.9036.902.47%457,610
Feb 11, 202636.9937.4435.2036.0136.01-2.65%187,911
Feb 10, 202636.9337.7536.6536.9936.990.16%328,960
Feb 9, 202637.5337.9736.6036.9336.93-1.60%266,194
Feb 8, 202637.5738.5537.5037.5337.53-0.11%325,389
Feb 5, 202637.4438.4636.7337.5737.570.35%341,637
Feb 4, 202636.5338.9036.5637.4437.442.49%576,677
Feb 3, 202634.7936.6534.9036.5336.535.00%470,107
Feb 2, 202633.9534.9133.6034.7934.792.47%352,763
Feb 1, 202631.3036.0032.6533.9533.958.47%1,226,170
Jan 28, 202634.9535.0131.2131.3031.30-10.44%663,362
Jan 27, 202636.1436.5534.7234.9534.95-3.29%278,632
Jan 26, 202637.5337.9035.5036.1436.14-3.70%318,310
Jan 25, 202638.4939.9037.2037.5337.53-2.49%218,651
Jan 22, 202637.6839.9937.7138.4938.492.15%421,965
Jan 21, 202638.2138.7337.5137.6837.68-1.39%229,359
Jan 20, 202639.3139.9938.0038.2138.21-2.80%313,169
Jan 19, 202640.2540.9038.5139.3139.31-2.34%234,677
Jan 18, 202639.5940.8039.7140.2540.251.67%143,294
Jan 15, 202641.6142.2139.3539.5939.59-4.85%269,060
Jan 14, 202642.4042.9741.0541.6141.61-1.86%314,313
Jan 13, 202641.7042.7541.7042.4042.401.68%323,917
Jan 12, 202641.3843.2041.2541.7041.700.77%438,819
Jan 11, 202641.0043.2441.0041.3841.380.93%402,752
Jan 8, 202642.2244.3241.0041.0041.00-2.89%783,426
Jan 6, 202639.3844.3940.0242.2242.227.21%1,303,105
Jan 5, 202641.0041.0039.0039.3839.38-3.95%263,656
Jan 4, 202638.1641.0538.2141.0041.007.44%348,938
Dec 31, 202540.0340.7938.1638.1638.16-4.67%267,200
Dec 30, 202540.8741.8639.9340.0340.03-2.06%471,706
Dec 29, 202539.9141.2639.8040.8740.872.41%439,277
Dec 28, 202541.5242.0039.6139.9139.91-3.88%482,634
Dec 25, 202542.2443.6641.4041.5241.52-1.70%603,653
Dec 24, 202540.6745.1041.3042.2442.243.86%1,743,937
Dec 23, 202537.1741.6035.3040.6740.679.42%1,531,828
Dec 22, 202539.6040.6635.7337.1737.17-6.14%760,199
Dec 21, 202541.6243.6738.4539.6039.60-4.85%1,169,768
Dec 18, 202539.0245.7539.0041.6241.626.66%1,518,974
Dec 17, 202542.2643.1138.1339.0239.02-7.67%1,086,970
Dec 16, 202535.2242.2635.3142.2642.2619.99%1,532,959
Dec 15, 202534.3635.5034.3735.2235.222.50%390,726
Dec 14, 202533.0334.9532.7334.3634.364.03%657,349
Dec 11, 202532.2833.4532.0233.0333.032.32%423,088
Dec 10, 202531.7032.9031.7832.2832.281.83%726,853
Dec 9, 202529.2032.2029.3031.7031.708.56%1,474,958
Dec 8, 202529.6230.2429.0429.2029.20-1.42%410,933
Dec 7, 202528.7630.9028.8529.6229.622.99%1,454,147
Dec 4, 202527.4028.7727.4128.7628.764.96%835,493
Dec 3, 202526.2327.7526.0327.4027.404.46%452,288
Dec 2, 202526.4526.8426.2126.2326.23-0.83%380,488
Dec 1, 202526.4327.0026.2026.4526.450.08%578,627
Nov 30, 202526.1927.3026.0126.4326.430.92%889,503
Nov 27, 202526.7027.9026.0026.1926.19-1.91%1,151,109
Nov 26, 202524.6228.8923.7526.7026.708.45%2,906,317
Nov 25, 202522.5025.1922.5124.6224.629.42%2,842,926
Nov 24, 202521.2123.3020.2522.5022.506.08%2,734,337
Nov 23, 202520.4922.9020.6721.2121.213.51%2,490,330
Nov 20, 202518.4120.9018.2520.4920.4911.30%2,553,517
Nov 19, 202516.8018.8916.7118.4118.419.58%1,819,683
Nov 18, 202517.2817.4516.7116.8016.80-2.78%440,117
Nov 17, 202515.2117.2815.2517.2817.2813.61%1,292,904
Nov 16, 202515.2715.5515.1015.2115.21-0.39%83,819
Nov 13, 202515.5815.6015.2715.2715.27-1.99%130,519
Nov 12, 202515.4615.6815.2315.5815.580.78%120,161
Nov 11, 202515.5015.6915.4015.4615.46-0.26%150,719
Nov 10, 202515.6815.9715.4115.5015.50-1.15%112,113
Nov 9, 202515.5215.9315.6015.6815.681.03%130,035
Nov 6, 202515.8215.9715.4515.5215.52-1.90%317,542
Nov 5, 202516.1816.4715.8015.8215.82-2.22%186,950
Nov 4, 202516.6416.8016.0316.1816.18-2.76%183,648
Nov 3, 202515.9916.7215.9916.6416.644.07%353,725
Nov 2, 202515.8216.1015.6715.9915.991.07%105,448
Oct 30, 202515.6416.2015.5015.8215.821.15%297,288
Oct 29, 202515.8416.0915.5515.6415.64-1.26%139,024
Oct 28, 202516.2616.3715.6215.8415.84-2.58%176,975
Oct 27, 202516.7116.7216.2016.2616.26-2.69%403,626
Oct 26, 202517.0517.2016.5916.7116.71-1.99%707,395
Oct 23, 202517.1317.2016.9017.0517.05-0.47%401,908
Oct 22, 202517.2217.4617.1017.1317.13-0.52%199,430
Oct 21, 202517.3917.5017.1617.2217.22-0.98%278,786
Oct 20, 202517.2117.4317.1317.3917.391.05%266,915
Oct 19, 202517.1517.4717.0817.2117.210.35%183,889
Oct 16, 202517.3017.7017.1117.1517.15-0.87%324,186
Oct 15, 202517.1717.4917.0017.3017.300.76%326,687
Oct 14, 202517.1217.3016.9017.1717.170.29%240,123