Raya Customer Experience (EGX:RACC)
Egypt
· Delayed Price · Currency is EGP 8.25
-0.08 (-0.96%)
At close: Dec 4, 2025
Raya Customer Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.33 | 8.42 | 8.23 | 8.25 | 8.25 | -0.96% | 846,193 |
| Dec 3, 2025 | 8.40 | 8.50 | 8.32 | 8.33 | 8.33 | -0.83% | 1,413,298 |
| Dec 2, 2025 | 8.51 | 8.59 | 8.39 | 8.40 | 8.40 | -1.29% | 1,219,360 |
| Dec 1, 2025 | 8.62 | 8.71 | 8.50 | 8.51 | 8.51 | -1.28% | 990,726 |
| Nov 30, 2025 | 8.45 | 8.80 | 8.45 | 8.62 | 8.62 | 2.01% | 1,796,176 |
| Nov 27, 2025 | 8.54 | 8.63 | 8.37 | 8.45 | 8.45 | -1.05% | 1,329,256 |
| Nov 26, 2025 | 8.58 | 8.77 | 8.54 | 8.54 | 8.54 | -0.47% | 1,421,496 |
| Nov 25, 2025 | 8.90 | 8.90 | 8.53 | 8.58 | 8.58 | -3.60% | 2,757,312 |
| Nov 24, 2025 | 8.86 | 9.10 | 8.82 | 8.90 | 8.90 | 0.45% | 1,772,097 |
| Nov 23, 2025 | 9.03 | 9.09 | 8.85 | 8.86 | 8.86 | -1.88% | 1,225,408 |
| Nov 20, 2025 | 9.16 | 9.23 | 9.02 | 9.03 | 9.03 | -1.42% | 2,588,602 |
| Nov 19, 2025 | 9.16 | 9.25 | 9.12 | 9.16 | 9.16 | - | 1,219,370 |
| Nov 18, 2025 | 9.19 | 9.35 | 9.11 | 9.16 | 9.16 | -0.33% | 2,363,955 |
| Nov 17, 2025 | 9.45 | 9.68 | 9.10 | 9.19 | 9.19 | -2.75% | 8,699,275 |
| Nov 16, 2025 | 9.77 | 9.74 | 9.45 | 9.45 | 9.45 | -3.28% | 3,298,874 |
| Nov 13, 2025 | 10.03 | 10.14 | 9.76 | 9.77 | 9.77 | -2.59% | 3,078,719 |
| Nov 12, 2025 | 9.94 | 10.64 | 9.90 | 10.03 | 10.03 | 0.91% | 8,934,829 |
| Nov 11, 2025 | 9.81 | 10.16 | 9.47 | 9.94 | 9.94 | 1.33% | 6,081,946 |
| Nov 10, 2025 | 10.21 | 10.33 | 9.78 | 9.81 | 9.81 | -3.92% | 3,743,233 |
| Nov 9, 2025 | 10.14 | 10.40 | 9.96 | 10.21 | 10.21 | 0.69% | 3,374,651 |
| Nov 6, 2025 | 9.98 | 10.32 | 9.88 | 10.14 | 10.14 | 1.60% | 2,237,219 |
| Nov 5, 2025 | 10.21 | 10.33 | 9.92 | 9.98 | 9.98 | -2.25% | 2,670,914 |
| Nov 4, 2025 | 10.37 | 10.45 | 10.17 | 10.21 | 10.21 | -1.54% | 2,915,654 |
| Nov 3, 2025 | 9.97 | 10.46 | 9.83 | 10.37 | 10.37 | 4.01% | 5,241,878 |
| Nov 2, 2025 | 9.61 | 10.02 | 9.61 | 9.97 | 9.97 | 3.75% | 4,519,586 |
| Oct 30, 2025 | 9.56 | 9.83 | 9.50 | 9.61 | 9.61 | 0.52% | 2,383,873 |
| Oct 29, 2025 | 9.65 | 9.77 | 9.49 | 9.56 | 9.56 | -0.93% | 1,726,275 |
| Oct 28, 2025 | 9.40 | 9.76 | 9.17 | 9.65 | 9.65 | 2.66% | 4,396,397 |
| Oct 27, 2025 | 9.50 | 9.61 | 9.36 | 9.40 | 9.40 | -1.05% | 2,954,591 |
| Oct 26, 2025 | 9.75 | 9.83 | 9.47 | 9.50 | 9.50 | -2.56% | 3,653,926 |
| Oct 23, 2025 | 9.41 | 10.11 | 9.63 | 9.75 | 9.75 | 3.61% | 8,775,903 |
| Oct 22, 2025 | 9.55 | 9.79 | 9.34 | 9.41 | 9.41 | -1.47% | 4,218,877 |
| Oct 21, 2025 | 10.10 | 10.18 | 9.52 | 9.55 | 9.55 | -5.45% | 8,105,869 |
| Oct 20, 2025 | 11.64 | 11.70 | 9.66 | 10.10 | 10.10 | -13.23% | 15,499,990 |
| Oct 19, 2025 | 11.60 | 11.94 | 11.47 | 11.64 | 11.64 | 0.34% | 3,780,332 |
| Oct 16, 2025 | 10.47 | 12.14 | 10.47 | 11.60 | 11.60 | 10.79% | 11,457,550 |
| Oct 15, 2025 | 10.80 | 10.89 | 10.37 | 10.47 | 10.47 | -3.06% | 2,324,469 |
| Oct 14, 2025 | 10.89 | 11.00 | 10.25 | 10.80 | 10.80 | -0.83% | 2,915,752 |
| Oct 13, 2025 | 10.92 | 11.18 | 10.76 | 10.89 | 10.89 | -0.27% | 2,456,756 |
| Oct 12, 2025 | 10.68 | 11.35 | 10.33 | 10.92 | 10.92 | 2.25% | 7,833,749 |
| Oct 8, 2025 | 9.97 | 10.84 | 9.70 | 10.68 | 10.68 | 7.12% | 10,121,410 |
| Oct 7, 2025 | 9.05 | 9.99 | 8.97 | 9.97 | 9.97 | 10.17% | 9,018,497 |
| Oct 6, 2025 | 9.05 | 9.25 | 8.91 | 9.05 | 9.05 | - | 3,026,248 |
| Oct 5, 2025 | 8.90 | 9.30 | 8.90 | 9.05 | 9.05 | 1.69% | 3,939,551 |
| Oct 2, 2025 | 8.90 | 9.45 | 8.51 | 8.90 | 8.90 | - | 4,321,131 |
| Oct 1, 2025 | 8.55 | 9.80 | 8.40 | 8.90 | 8.90 | 4.09% | 7,476,575 |
| Sep 30, 2025 | 7.49 | 8.98 | 7.52 | 8.55 | 8.55 | 14.15% | 9,036,487 |
| Sep 29, 2025 | 7.38 | 7.55 | 7.38 | 7.49 | 7.49 | 1.49% | 714,837 |
| Sep 28, 2025 | 7.25 | 7.56 | 7.27 | 7.38 | 7.38 | 1.79% | 614,270 |
| Sep 25, 2025 | 7.21 | 7.28 | 7.20 | 7.25 | 7.25 | 0.55% | 52,335 |
| Sep 24, 2025 | 7.23 | 7.26 | 7.18 | 7.21 | 7.21 | -0.28% | 55,144 |
| Sep 23, 2025 | 7.27 | 7.29 | 7.19 | 7.23 | 7.23 | -0.55% | 52,919 |
| Sep 22, 2025 | 7.23 | 7.28 | 7.16 | 7.27 | 7.27 | 0.55% | 234,500 |
| Sep 21, 2025 | 7.25 | 7.29 | 7.20 | 7.23 | 7.23 | -0.28% | 102,229 |
| Sep 18, 2025 | 7.26 | 7.31 | 7.21 | 7.25 | 7.25 | -0.14% | 113,956 |
| Sep 17, 2025 | 7.20 | 7.30 | 7.16 | 7.26 | 7.26 | 0.83% | 159,263 |
| Sep 16, 2025 | 7.24 | 7.29 | 7.05 | 7.20 | 7.20 | -0.55% | 224,295 |
| Sep 15, 2025 | 7.15 | 7.26 | 7.15 | 7.24 | 7.24 | 1.26% | 221,683 |
| Sep 14, 2025 | 7.17 | 7.23 | 7.01 | 7.15 | 7.15 | -0.28% | 338,630 |
| Sep 11, 2025 | 7.23 | 7.35 | 7.16 | 7.17 | 7.17 | -0.83% | 185,227 |
| Sep 10, 2025 | 7.23 | 7.29 | 7.18 | 7.23 | 7.23 | - | 324,514 |
| Sep 9, 2025 | 7.27 | 7.36 | 7.21 | 7.23 | 7.23 | -0.55% | 245,710 |
| Sep 8, 2025 | 7.34 | 7.40 | 7.25 | 7.27 | 7.27 | -0.95% | 309,736 |
| Sep 7, 2025 | 7.29 | 7.39 | 7.30 | 7.34 | 7.34 | 0.69% | 174,998 |
| Sep 3, 2025 | 7.19 | 7.40 | 7.20 | 7.29 | 7.29 | 1.39% | 979,294 |
| Sep 2, 2025 | 7.38 | 7.39 | 7.16 | 7.19 | 7.19 | -2.57% | 220,925 |
| Sep 1, 2025 | 7.35 | 7.44 | 7.28 | 7.38 | 7.38 | 0.41% | 112,504 |
| Aug 31, 2025 | 7.34 | 7.47 | 7.32 | 7.35 | 7.35 | 0.14% | 489,858 |
| Aug 28, 2025 | 7.21 | 7.36 | 7.22 | 7.34 | 7.34 | 1.80% | 197,819 |
| Aug 27, 2025 | 7.24 | 7.29 | 7.17 | 7.21 | 7.21 | -0.41% | 46,617 |
| Aug 26, 2025 | 7.24 | 7.30 | 7.20 | 7.24 | 7.24 | - | 86,817 |
| Aug 25, 2025 | 7.25 | 7.30 | 7.22 | 7.24 | 7.24 | -0.14% | 50,630 |
| Aug 24, 2025 | 7.27 | 7.31 | 7.20 | 7.25 | 7.25 | -0.28% | 159,262 |
| Aug 21, 2025 | 7.31 | 7.33 | 7.26 | 7.27 | 7.27 | -0.55% | 148,596 |
| Aug 20, 2025 | 7.33 | 7.39 | 7.31 | 7.31 | 7.31 | -0.27% | 148,647 |
| Aug 19, 2025 | 7.30 | 7.39 | 7.25 | 7.33 | 7.33 | 0.41% | 162,041 |
| Aug 18, 2025 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | 212,512 |
| Aug 17, 2025 | 7.35 | 7.38 | 7.25 | 7.35 | 7.35 | - | 25,556 |
| Aug 14, 2025 | 7.38 | 7.42 | 7.30 | 7.35 | 7.35 | -0.41% | 367,409 |
| Aug 13, 2025 | 7.30 | 7.50 | 7.33 | 7.38 | 7.38 | 1.10% | 196,747 |
| Aug 12, 2025 | 7.33 | 7.43 | 7.30 | 7.30 | 7.30 | -0.41% | 626,519 |
| Aug 11, 2025 | 7.54 | 7.59 | 7.25 | 7.33 | 7.33 | -2.79% | 475,109 |
| Aug 10, 2025 | 7.43 | 7.64 | 7.36 | 7.54 | 7.54 | 1.48% | 1,354,324 |
| Aug 7, 2025 | 7.39 | 7.45 | 7.28 | 7.43 | 7.43 | 0.54% | 394,675 |
| Aug 6, 2025 | 7.36 | 7.46 | 7.30 | 7.39 | 7.39 | 0.41% | 409,263 |
| Aug 5, 2025 | 7.33 | 7.50 | 7.28 | 7.36 | 7.36 | 0.41% | 1,079,972 |
| Aug 4, 2025 | 7.20 | 7.39 | 7.21 | 7.33 | 7.33 | 1.81% | 803,275 |
| Aug 3, 2025 | 7.10 | 7.41 | 7.12 | 7.20 | 7.20 | 1.41% | 1,718,468 |
| Jul 31, 2025 | 7.01 | 7.27 | 7.10 | 7.10 | 7.10 | 1.28% | 856,106 |
| Jul 30, 2025 | 6.82 | 7.19 | 6.90 | 7.01 | 7.01 | 2.79% | 2,097,987 |
| Jul 29, 2025 | 6.79 | 6.90 | 6.78 | 6.82 | 6.82 | 0.44% | 269,374 |
| Jul 28, 2025 | 6.96 | 7.11 | 6.75 | 6.79 | 6.79 | -2.44% | 440,252 |
| Jul 27, 2025 | 6.82 | 7.00 | 6.84 | 6.96 | 6.96 | 2.05% | 167,893 |
| Jul 23, 2025 | 6.90 | 6.95 | 6.80 | 6.82 | 6.82 | -1.16% | 337,911 |
| Jul 22, 2025 | 7.01 | 7.06 | 6.89 | 6.90 | 6.90 | -1.57% | 502,539 |
| Jul 21, 2025 | 7.05 | 7.10 | 7.00 | 7.01 | 7.01 | -0.57% | 284,667 |
| Jul 20, 2025 | 7.02 | 7.15 | 6.98 | 7.05 | 7.05 | 0.43% | 674,959 |
| Jul 17, 2025 | 7.19 | 7.25 | 7.00 | 7.02 | 7.02 | -2.36% | 1,119,520 |
| Jul 16, 2025 | 7.29 | 7.33 | 7.13 | 7.19 | 7.19 | -1.37% | 366,528 |
| Jul 15, 2025 | 7.24 | 7.36 | 7.24 | 7.29 | 7.29 | 0.69% | 262,437 |