Raya Holding Company for Financial Investments (S.A.E) (EGX:RAYA)
Egypt
· Delayed Price · Currency is EGP 2.780
-0.010 (-0.36%)
At close: Dec 4, 2025
EGX:RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | -0.36% | 4,290,198 |
| Dec 3, 2025 | 2.78 | 2.82 | 2.77 | 2.79 | 2.79 | 0.36% | 5,341,857 |
| Dec 2, 2025 | 2.77 | 2.78 | 2.75 | 2.78 | 2.78 | 0.36% | 10,042,590 |
| Dec 1, 2025 | 2.78 | 2.80 | 2.75 | 2.77 | 2.77 | -0.36% | 5,940,484 |
| Nov 30, 2025 | 2.71 | 2.79 | 2.73 | 2.78 | 2.78 | 2.58% | 12,400,740 |
| Nov 27, 2025 | 2.67 | 2.74 | 2.67 | 2.71 | 2.71 | 1.50% | 6,158,529 |
| Nov 26, 2025 | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | -1.48% | 7,993,583 |
| Nov 25, 2025 | 2.79 | 2.80 | 2.69 | 2.71 | 2.71 | -2.87% | 22,424,950 |
| Nov 24, 2025 | 2.84 | 2.85 | 2.78 | 2.79 | 2.79 | -1.76% | 9,946,778 |
| Nov 23, 2025 | 2.81 | 2.85 | 2.80 | 2.84 | 2.84 | 1.07% | 14,094,340 |
| Nov 20, 2025 | 2.84 | 2.86 | 2.81 | 2.81 | 2.81 | -1.06% | 10,805,830 |
| Nov 19, 2025 | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -1.05% | 14,005,350 |
| Nov 18, 2025 | 2.90 | 2.91 | 2.86 | 2.87 | 2.87 | -1.03% | 11,887,080 |
| Nov 17, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | - | 10,015,510 |
| Nov 16, 2025 | 2.92 | 2.97 | 2.89 | 2.90 | 2.90 | -0.68% | 19,415,890 |
| Nov 13, 2025 | 2.98 | 3.02 | 2.92 | 2.92 | 2.92 | -2.01% | 11,673,210 |
| Nov 12, 2025 | 2.96 | 3.07 | 2.97 | 2.98 | 2.98 | 0.68% | 67,959,420 |
| Nov 11, 2025 | 2.96 | 3.01 | 2.95 | 2.96 | 2.96 | - | 34,782,260 |
| Nov 10, 2025 | 2.85 | 2.96 | 2.82 | 2.96 | 2.96 | 3.86% | 27,692,560 |
| Nov 9, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 5,283,143 |
| Nov 6, 2025 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 8,485,751 |
| Nov 5, 2025 | 2.92 | 2.94 | 2.85 | 2.86 | 2.86 | -2.05% | 12,625,640 |
| Nov 4, 2025 | 2.90 | 2.92 | 2.89 | 2.92 | 2.92 | 0.69% | 4,218,778 |
| Nov 3, 2025 | 2.87 | 2.90 | 2.86 | 2.90 | 2.90 | 1.05% | 12,701,440 |
| Nov 2, 2025 | 2.89 | 2.94 | 2.87 | 2.87 | 2.87 | -0.69% | 11,495,540 |
| Oct 30, 2025 | 2.91 | 2.93 | 2.89 | 2.89 | 2.89 | -0.69% | 13,310,600 |
| Oct 29, 2025 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 12,383,860 |
| Oct 28, 2025 | 2.98 | 3.01 | 2.91 | 2.94 | 2.94 | -1.34% | 21,942,490 |
| Oct 27, 2025 | 2.86 | 3.01 | 2.86 | 2.98 | 2.98 | 4.20% | 50,941,510 |
| Oct 26, 2025 | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | -0.35% | 12,635,350 |
| Oct 23, 2025 | 2.82 | 2.88 | 2.84 | 2.87 | 2.87 | 1.77% | 7,690,481 |
| Oct 22, 2025 | 2.83 | 2.85 | 2.81 | 2.82 | 2.82 | -0.35% | 9,720,875 |
| Oct 21, 2025 | 2.87 | 2.89 | 2.83 | 2.83 | 2.83 | -1.39% | 14,670,020 |
| Oct 20, 2025 | 2.91 | 2.93 | 2.87 | 2.87 | 2.87 | -1.37% | 14,645,990 |
| Oct 19, 2025 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | 0.34% | 15,540,720 |
| Oct 16, 2025 | 2.84 | 2.92 | 2.84 | 2.90 | 2.90 | 2.11% | 31,420,400 |
| Oct 15, 2025 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 5,000,118 |
| Oct 14, 2025 | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | -0.69% | 9,986,343 |
| Oct 13, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 0.35% | 5,533,411 |
| Oct 12, 2025 | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | - | 6,073,203 |
| Oct 8, 2025 | 2.90 | 2.93 | 2.86 | 2.87 | 2.87 | -1.03% | 12,152,060 |
| Oct 7, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 1.75% | 12,341,230 |
| Oct 6, 2025 | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | -1.04% | 12,255,680 |
| Oct 5, 2025 | 2.87 | 2.92 | 2.87 | 2.88 | 2.88 | 0.35% | 17,890,640 |
| Oct 2, 2025 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -1.03% | 18,384,910 |
| Oct 1, 2025 | 2.91 | 2.98 | 2.87 | 2.90 | 2.90 | -0.34% | 40,474,000 |
| Sep 30, 2025 | 2.91 | 3.00 | 2.91 | 2.91 | 2.91 | - | 49,022,400 |
| Sep 29, 2025 | 2.81 | 2.92 | 2.84 | 2.91 | 2.91 | 3.56% | 25,260,170 |
| Sep 28, 2025 | 2.78 | 2.87 | 2.58 | 2.81 | 2.81 | 1.08% | 32,067,540 |
| Sep 25, 2025 | 2.84 | 2.86 | 2.76 | 2.78 | 2.78 | -2.11% | 12,352,330 |
| Sep 24, 2025 | 2.87 | 2.91 | 2.77 | 2.84 | 2.84 | -1.05% | 34,812,230 |
| Sep 23, 2025 | 2.86 | 2.93 | 2.86 | 2.87 | 2.87 | 0.35% | 11,137,760 |
| Sep 22, 2025 | 2.80 | 2.89 | 2.77 | 2.86 | 2.86 | 2.14% | 7,480,656 |
| Sep 21, 2025 | 2.83 | 2.86 | 2.79 | 2.80 | 2.80 | -1.06% | 3,288,470 |
| Sep 18, 2025 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | - | 4,012,296 |
| Sep 17, 2025 | 2.84 | 2.87 | 2.82 | 2.83 | 2.83 | -0.35% | 7,832,246 |
| Sep 16, 2025 | 2.95 | 2.99 | 2.82 | 2.84 | 2.84 | -3.73% | 16,511,420 |
| Sep 15, 2025 | 3.04 | 3.08 | 2.95 | 2.95 | 2.95 | -2.96% | 18,023,740 |
| Sep 14, 2025 | 3.06 | 3.09 | 3.00 | 3.04 | 3.04 | -0.65% | 8,839,404 |
| Sep 11, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -2.55% | 12,704,560 |
| Sep 10, 2025 | 3.06 | 3.17 | 3.06 | 3.14 | 3.14 | 2.61% | 8,599,604 |
| Sep 9, 2025 | 3.14 | 3.16 | 3.05 | 3.06 | 3.06 | -2.55% | 5,036,679 |
| Sep 8, 2025 | 3.02 | 3.14 | 3.03 | 3.14 | 3.14 | 3.97% | 5,392,133 |
| Sep 7, 2025 | 3.07 | 3.12 | 3.02 | 3.02 | 3.02 | -1.63% | 6,017,616 |
| Sep 3, 2025 | 3.14 | 3.16 | 3.07 | 3.07 | 3.07 | -2.23% | 5,694,817 |
| Sep 2, 2025 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | 0.96% | 4,921,165 |
| Sep 1, 2025 | 3.07 | 3.12 | 3.07 | 3.11 | 3.11 | 1.30% | 4,644,735 |
| Aug 31, 2025 | 3.17 | 3.19 | 3.07 | 3.07 | 3.07 | -3.15% | 5,037,914 |
| Aug 28, 2025 | 3.17 | 3.21 | 3.16 | 3.17 | 3.17 | - | 5,502,386 |
| Aug 27, 2025 | 3.05 | 3.18 | 3.05 | 3.17 | 3.17 | 3.93% | 13,157,030 |
| Aug 26, 2025 | 3.12 | 3.14 | 3.05 | 3.05 | 3.05 | -2.24% | 13,167,670 |
| Aug 25, 2025 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 5,573,989 |
| Aug 24, 2025 | 3.16 | 3.22 | 3.12 | 3.16 | 3.16 | - | 9,965,027 |
| Aug 21, 2025 | 3.21 | 3.22 | 3.16 | 3.16 | 3.16 | -1.56% | 4,708,988 |
| Aug 20, 2025 | 3.24 | 3.28 | 3.18 | 3.21 | 3.21 | -0.93% | 9,870,206 |
| Aug 19, 2025 | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | 0.62% | 9,037,045 |
| Aug 18, 2025 | 3.20 | 3.31 | 3.22 | 3.22 | 3.22 | 0.63% | 29,934,060 |
| Aug 17, 2025 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | - | 8,267,561 |
| Aug 14, 2025 | 3.21 | 3.24 | 3.17 | 3.20 | 3.20 | -0.31% | 10,727,710 |
| Aug 13, 2025 | 3.24 | 3.30 | 3.21 | 3.21 | 3.21 | -0.93% | 17,905,010 |
| Aug 12, 2025 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | 1.25% | 6,492,040 |
| Aug 11, 2025 | 3.29 | 3.32 | 3.20 | 3.20 | 3.20 | -2.74% | 16,232,470 |
| Aug 10, 2025 | 3.21 | 3.29 | 3.15 | 3.29 | 3.29 | 2.49% | 15,106,790 |
| Aug 7, 2025 | 3.22 | 3.30 | 3.20 | 3.21 | 3.21 | -0.31% | 27,985,850 |
| Aug 6, 2025 | 3.15 | 3.22 | 3.14 | 3.22 | 3.22 | 2.22% | 15,689,170 |
| Aug 5, 2025 | 3.14 | 3.22 | 3.10 | 3.15 | 3.15 | 0.32% | 20,405,370 |
| Aug 4, 2025 | 3.15 | 3.18 | 3.11 | 3.14 | 3.14 | -0.32% | 4,822,027 |
| Aug 3, 2025 | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | -0.63% | 7,614,424 |
| Jul 31, 2025 | 3.12 | 3.22 | 3.11 | 3.17 | 3.17 | 1.60% | 10,132,290 |
| Jul 30, 2025 | 3.13 | 3.25 | 3.06 | 3.12 | 3.12 | -0.32% | 20,673,080 |
| Jul 29, 2025 | 3.05 | 3.16 | 2.99 | 3.13 | 3.13 | 2.62% | 9,565,954 |
| Jul 28, 2025 | 3.16 | 3.20 | 3.05 | 3.05 | 3.05 | -3.48% | 8,593,504 |
| Jul 27, 2025 | 3.19 | 3.23 | 3.16 | 3.16 | 3.16 | -0.94% | 5,608,801 |
| Jul 23, 2025 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | 0.31% | 7,882,455 |
| Jul 22, 2025 | 3.24 | 3.27 | 3.18 | 3.18 | 3.18 | -1.85% | 12,468,700 |
| Jul 21, 2025 | 3.26 | 3.38 | 3.22 | 3.24 | 3.24 | -0.61% | 25,837,290 |
| Jul 20, 2025 | 3.27 | 3.31 | 3.22 | 3.26 | 3.26 | -0.31% | 18,919,590 |
| Jul 17, 2025 | 3.38 | 3.45 | 3.26 | 3.27 | 3.27 | -3.25% | 33,245,980 |
| Jul 16, 2025 | 3.25 | 3.40 | 3.21 | 3.38 | 3.38 | 4.00% | 33,003,420 |
| Jul 15, 2025 | 3.37 | 3.39 | 3.25 | 3.25 | 3.25 | -3.56% | 26,385,480 |