El-Ebour Co. for Real Estate Investment S.A.E. (EGX:OBRI)
Egypt
· Delayed Price · Currency is EGP 38.01
-0.36 (-0.94%)
At close: Apr 28, 2026
EGX:OBRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.37 | 38.77 | 38.00 | 38.01 | 38.01 | -0.94% | 291,240 |
| Apr 27, 2026 | 38.12 | 39.50 | 38.15 | 38.37 | 38.37 | 0.66% | 412,866 |
| Apr 26, 2026 | 37.74 | 38.91 | 37.86 | 38.12 | 38.12 | 1.01% | 345,624 |
| Apr 23, 2026 | 37.75 | 38.27 | 37.51 | 37.74 | 37.74 | -0.03% | 205,516 |
| Apr 22, 2026 | 37.80 | 38.49 | 37.51 | 37.75 | 37.75 | -0.13% | 235,129 |
| Apr 21, 2026 | 37.02 | 39.94 | 36.79 | 37.80 | 37.80 | 2.11% | 929,224 |
| Apr 20, 2026 | 37.80 | 38.17 | 36.90 | 37.02 | 37.02 | -2.06% | 362,583 |
| Apr 19, 2026 | 39.15 | 39.68 | 37.66 | 37.80 | 37.80 | -3.45% | 564,053 |
| Apr 16, 2026 | 39.51 | 41.45 | 39.01 | 39.15 | 39.15 | -0.91% | 1,090,882 |
| Apr 15, 2026 | 38.00 | 39.99 | 38.20 | 39.51 | 39.51 | 3.97% | 609,722 |
| Apr 14, 2026 | 37.35 | 40.20 | 38.00 | 38.00 | 38.00 | 1.74% | 1,371,829 |
| Apr 9, 2026 | 35.70 | 37.40 | 35.01 | 37.35 | 37.35 | 4.62% | 729,273 |
| Apr 8, 2026 | 34.86 | 36.00 | 35.50 | 35.70 | 35.70 | 2.41% | 274,844 |
| Apr 7, 2026 | 36.10 | 36.57 | 34.60 | 34.86 | 34.86 | -3.43% | 317,452 |
| Apr 6, 2026 | 36.20 | 37.50 | 36.10 | 36.10 | 36.10 | -0.28% | 385,865 |
| Apr 5, 2026 | 35.60 | 36.75 | 35.50 | 36.20 | 36.20 | 1.69% | 397,515 |
| Apr 2, 2026 | 34.41 | 36.00 | 34.00 | 35.60 | 35.60 | 3.46% | 388,578 |
| Apr 1, 2026 | 34.20 | 35.10 | 34.22 | 34.41 | 34.41 | 0.61% | 193,669 |
| Mar 31, 2026 | 34.40 | 35.10 | 33.60 | 34.20 | 34.20 | -0.58% | 251,214 |
| Mar 30, 2026 | 35.41 | 36.30 | 34.00 | 34.40 | 34.40 | -2.85% | 277,369 |
| Mar 29, 2026 | 37.50 | 38.35 | 35.33 | 35.41 | 35.41 | -5.57% | 473,770 |
| Mar 26, 2026 | 37.36 | 38.84 | 37.00 | 37.50 | 37.50 | 0.37% | 950,011 |
| Mar 25, 2026 | 36.50 | 38.35 | 36.51 | 37.36 | 37.36 | 2.36% | 708,491 |
| Mar 24, 2026 | 36.22 | 37.80 | 36.20 | 36.50 | 36.50 | 0.77% | 414,786 |
| Mar 18, 2026 | 35.27 | 37.39 | 35.50 | 36.22 | 36.22 | 2.69% | 295,382 |
| Mar 17, 2026 | 35.10 | 36.66 | 35.04 | 35.27 | 35.27 | 0.48% | 247,451 |
| Mar 16, 2026 | 36.92 | 37.50 | 35.00 | 35.10 | 35.10 | -4.93% | 239,590 |
| Mar 15, 2026 | 38.68 | 39.00 | 34.50 | 36.92 | 36.92 | -4.55% | 424,229 |
| Mar 12, 2026 | 39.47 | 40.35 | 38.31 | 38.68 | 38.68 | -2.00% | 514,577 |
| Mar 11, 2026 | 38.01 | 39.99 | 38.00 | 39.47 | 39.47 | 3.84% | 773,757 |
| Mar 10, 2026 | 36.64 | 38.30 | 36.00 | 38.01 | 38.01 | 3.74% | 401,203 |
| Mar 9, 2026 | 36.50 | 38.84 | 35.60 | 36.64 | 36.64 | 0.38% | 636,308 |
| Mar 8, 2026 | 33.84 | 36.90 | 34.00 | 36.50 | 36.50 | 7.86% | 676,697 |
| Mar 5, 2026 | 31.47 | 33.96 | 31.35 | 33.84 | 33.84 | 7.53% | 267,553 |
| Mar 4, 2026 | 31.70 | 31.80 | 31.01 | 31.47 | 31.47 | -0.73% | 110,498 |
| Mar 3, 2026 | 31.37 | 32.00 | 30.90 | 31.70 | 31.70 | 1.05% | 119,672 |
| Mar 2, 2026 | 31.39 | 32.44 | 31.10 | 31.37 | 31.37 | -0.06% | 152,635 |
| Mar 1, 2026 | 32.91 | 32.50 | 28.10 | 31.39 | 31.39 | -4.62% | 210,271 |
| Feb 26, 2026 | 31.39 | 32.94 | 30.38 | 32.91 | 32.91 | 4.84% | 142,467 |
| Feb 25, 2026 | 32.95 | 33.79 | 30.00 | 31.39 | 31.39 | -4.73% | 208,766 |
| Feb 24, 2026 | 33.50 | 34.47 | 32.50 | 32.95 | 32.95 | -1.64% | 200,174 |
| Feb 23, 2026 | 31.94 | 34.79 | 31.52 | 33.50 | 33.50 | 4.88% | 284,745 |
| Feb 22, 2026 | 33.09 | 33.50 | 31.51 | 31.94 | 31.94 | -3.48% | 118,690 |
| Feb 19, 2026 | 34.74 | 35.12 | 32.60 | 33.09 | 33.09 | -4.75% | 137,938 |
| Feb 18, 2026 | 35.50 | 36.00 | 34.71 | 34.74 | 34.74 | -2.14% | 335,504 |
| Feb 17, 2026 | 35.98 | 36.59 | 35.41 | 35.50 | 35.50 | -1.33% | 244,397 |
| Feb 16, 2026 | 36.96 | 37.45 | 35.85 | 35.98 | 35.98 | -2.65% | 141,997 |
| Feb 15, 2026 | 36.90 | 37.50 | 36.90 | 36.96 | 36.96 | 0.16% | 131,738 |
| Feb 12, 2026 | 36.01 | 37.93 | 35.90 | 36.90 | 36.90 | 2.47% | 457,610 |
| Feb 11, 2026 | 36.99 | 37.44 | 35.20 | 36.01 | 36.01 | -2.65% | 187,911 |
| Feb 10, 2026 | 36.93 | 37.75 | 36.65 | 36.99 | 36.99 | 0.16% | 328,960 |
| Feb 9, 2026 | 37.53 | 37.97 | 36.60 | 36.93 | 36.93 | -1.60% | 266,194 |
| Feb 8, 2026 | 37.57 | 38.55 | 37.50 | 37.53 | 37.53 | -0.11% | 325,389 |
| Feb 5, 2026 | 37.44 | 38.46 | 36.73 | 37.57 | 37.57 | 0.35% | 341,637 |
| Feb 4, 2026 | 36.53 | 38.90 | 36.56 | 37.44 | 37.44 | 2.49% | 576,677 |
| Feb 3, 2026 | 34.79 | 36.65 | 34.90 | 36.53 | 36.53 | 5.00% | 470,107 |
| Feb 2, 2026 | 33.95 | 34.91 | 33.60 | 34.79 | 34.79 | 2.47% | 352,763 |
| Feb 1, 2026 | 31.30 | 36.00 | 32.65 | 33.95 | 33.95 | 8.47% | 1,226,170 |
| Jan 28, 2026 | 34.95 | 35.01 | 31.21 | 31.30 | 31.30 | -10.44% | 663,362 |
| Jan 27, 2026 | 36.14 | 36.55 | 34.72 | 34.95 | 34.95 | -3.29% | 278,632 |
| Jan 26, 2026 | 37.53 | 37.90 | 35.50 | 36.14 | 36.14 | -3.70% | 318,310 |
| Jan 25, 2026 | 38.49 | 39.90 | 37.20 | 37.53 | 37.53 | -2.49% | 218,651 |
| Jan 22, 2026 | 37.68 | 39.99 | 37.71 | 38.49 | 38.49 | 2.15% | 421,965 |
| Jan 21, 2026 | 38.21 | 38.73 | 37.51 | 37.68 | 37.68 | -1.39% | 229,359 |
| Jan 20, 2026 | 39.31 | 39.99 | 38.00 | 38.21 | 38.21 | -2.80% | 313,169 |
| Jan 19, 2026 | 40.25 | 40.90 | 38.51 | 39.31 | 39.31 | -2.34% | 234,677 |
| Jan 18, 2026 | 39.59 | 40.80 | 39.71 | 40.25 | 40.25 | 1.67% | 143,294 |
| Jan 15, 2026 | 41.61 | 42.21 | 39.35 | 39.59 | 39.59 | -4.85% | 269,060 |
| Jan 14, 2026 | 42.40 | 42.97 | 41.05 | 41.61 | 41.61 | -1.86% | 314,313 |
| Jan 13, 2026 | 41.70 | 42.75 | 41.70 | 42.40 | 42.40 | 1.68% | 323,917 |
| Jan 12, 2026 | 41.38 | 43.20 | 41.25 | 41.70 | 41.70 | 0.77% | 438,819 |
| Jan 11, 2026 | 41.00 | 43.24 | 41.00 | 41.38 | 41.38 | 0.93% | 402,752 |
| Jan 8, 2026 | 42.22 | 44.32 | 41.00 | 41.00 | 41.00 | -2.89% | 783,426 |
| Jan 6, 2026 | 39.38 | 44.39 | 40.02 | 42.22 | 42.22 | 7.21% | 1,303,105 |
| Jan 5, 2026 | 41.00 | 41.00 | 39.00 | 39.38 | 39.38 | -3.95% | 263,656 |
| Jan 4, 2026 | 38.16 | 41.05 | 38.21 | 41.00 | 41.00 | 7.44% | 348,938 |
| Dec 31, 2025 | 40.03 | 40.79 | 38.16 | 38.16 | 38.16 | -4.67% | 267,200 |
| Dec 30, 2025 | 40.87 | 41.86 | 39.93 | 40.03 | 40.03 | -2.06% | 471,706 |
| Dec 29, 2025 | 39.91 | 41.26 | 39.80 | 40.87 | 40.87 | 2.41% | 439,277 |
| Dec 28, 2025 | 41.52 | 42.00 | 39.61 | 39.91 | 39.91 | -3.88% | 482,634 |
| Dec 25, 2025 | 42.24 | 43.66 | 41.40 | 41.52 | 41.52 | -1.70% | 603,653 |
| Dec 24, 2025 | 40.67 | 45.10 | 41.30 | 42.24 | 42.24 | 3.86% | 1,743,937 |
| Dec 23, 2025 | 37.17 | 41.60 | 35.30 | 40.67 | 40.67 | 9.42% | 1,531,828 |
| Dec 22, 2025 | 39.60 | 40.66 | 35.73 | 37.17 | 37.17 | -6.14% | 760,199 |
| Dec 21, 2025 | 41.62 | 43.67 | 38.45 | 39.60 | 39.60 | -4.85% | 1,169,768 |
| Dec 18, 2025 | 39.02 | 45.75 | 39.00 | 41.62 | 41.62 | 6.66% | 1,518,974 |
| Dec 17, 2025 | 42.26 | 43.11 | 38.13 | 39.02 | 39.02 | -7.67% | 1,086,970 |
| Dec 16, 2025 | 35.22 | 42.26 | 35.31 | 42.26 | 42.26 | 19.99% | 1,532,959 |
| Dec 15, 2025 | 34.36 | 35.50 | 34.37 | 35.22 | 35.22 | 2.50% | 390,726 |
| Dec 14, 2025 | 33.03 | 34.95 | 32.73 | 34.36 | 34.36 | 4.03% | 657,349 |
| Dec 11, 2025 | 32.28 | 33.45 | 32.02 | 33.03 | 33.03 | 2.32% | 423,088 |
| Dec 10, 2025 | 31.70 | 32.90 | 31.78 | 32.28 | 32.28 | 1.83% | 726,853 |
| Dec 9, 2025 | 29.20 | 32.20 | 29.30 | 31.70 | 31.70 | 8.56% | 1,474,958 |
| Dec 8, 2025 | 29.62 | 30.24 | 29.04 | 29.20 | 29.20 | -1.42% | 410,933 |
| Dec 7, 2025 | 28.76 | 30.90 | 28.85 | 29.62 | 29.62 | 2.99% | 1,454,147 |
| 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 |