Raya Holding Company for Financial Investments (S.A.E) (EGX:RAYA)
Egypt
· Delayed Price · Currency is EGP 6.30
-0.14 (-2.17%)
At close: Apr 28, 2026
EGX:RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.41 | 6.62 | 6.40 | 6.44 | 6.44 | 0.47% | 28,108,390 |
| Apr 26, 2026 | 6.10 | 6.47 | 6.07 | 6.41 | 6.41 | 5.08% | 20,755,310 |
| Apr 23, 2026 | 6.11 | 6.39 | 6.10 | 6.10 | 6.10 | -0.16% | 18,599,770 |
| Apr 22, 2026 | 5.60 | 6.17 | 5.63 | 6.11 | 6.11 | 9.11% | 51,402,490 |
| Apr 21, 2026 | 5.42 | 5.65 | 5.42 | 5.60 | 5.60 | 3.32% | 24,558,200 |
| Apr 20, 2026 | 5.55 | 5.58 | 5.40 | 5.42 | 5.42 | -2.34% | 18,613,610 |
| Apr 19, 2026 | 5.48 | 5.69 | 5.46 | 5.55 | 5.55 | 1.28% | 18,397,030 |
| Apr 16, 2026 | 5.54 | 5.63 | 5.44 | 5.48 | 5.48 | -1.08% | 32,638,010 |
| Apr 15, 2026 | 5.55 | 5.59 | 5.39 | 5.54 | 5.54 | -0.18% | 26,425,570 |
| Apr 14, 2026 | 5.22 | 5.56 | 5.17 | 5.55 | 5.55 | 6.32% | 34,085,870 |
| Apr 9, 2026 | 5.32 | 5.33 | 5.17 | 5.22 | 5.22 | -1.88% | 10,027,730 |
| Apr 8, 2026 | 5.23 | 5.39 | 5.27 | 5.32 | 5.32 | 1.72% | 21,479,730 |
| Apr 7, 2026 | 5.35 | 5.41 | 5.23 | 5.23 | 5.23 | -2.24% | 12,747,990 |
| Apr 6, 2026 | 5.16 | 5.46 | 5.16 | 5.35 | 5.35 | 3.68% | 27,576,320 |
| Apr 5, 2026 | 5.16 | 5.20 | 5.11 | 5.16 | 5.16 | - | 6,809,483 |
| Apr 2, 2026 | 5.26 | 5.25 | 5.12 | 5.16 | 5.16 | -1.90% | 10,970,390 |
| Apr 1, 2026 | 5.08 | 5.29 | 5.10 | 5.26 | 5.26 | 3.54% | 14,630,240 |
| Mar 31, 2026 | 5.14 | 5.18 | 5.05 | 5.08 | 5.08 | -1.17% | 8,986,227 |
| Mar 30, 2026 | 5.17 | 5.21 | 5.12 | 5.14 | 5.14 | -0.58% | 8,476,316 |
| Mar 29, 2026 | 5.15 | 5.19 | 5.03 | 5.17 | 5.17 | 0.39% | 14,608,870 |
| Mar 26, 2026 | 5.19 | 5.25 | 5.11 | 5.15 | 5.15 | -0.77% | 17,458,250 |
| Mar 25, 2026 | 5.34 | 5.41 | 5.16 | 5.19 | 5.19 | -2.81% | 17,538,600 |
| Mar 24, 2026 | 5.38 | 5.47 | 5.30 | 5.34 | 5.34 | -0.74% | 16,814,000 |
| Mar 18, 2026 | 5.22 | 5.42 | 5.23 | 5.38 | 5.38 | 3.07% | 23,298,820 |
| Mar 17, 2026 | 5.10 | 5.26 | 5.11 | 5.22 | 5.22 | 2.35% | 20,902,910 |
| Mar 16, 2026 | 5.23 | 5.26 | 5.02 | 5.10 | 5.10 | -2.49% | 34,549,300 |
| Mar 15, 2026 | 5.49 | 5.53 | 5.15 | 5.23 | 5.23 | -4.74% | 20,927,130 |
| Mar 12, 2026 | 5.73 | 5.75 | 5.46 | 5.49 | 5.49 | -4.19% | 17,797,050 |
| Mar 11, 2026 | 5.83 | 5.90 | 5.67 | 5.73 | 5.73 | -1.72% | 7,737,442 |
| Mar 10, 2026 | 5.49 | 6.02 | 5.59 | 5.83 | 5.83 | 6.19% | 36,706,920 |
| Mar 9, 2026 | 5.37 | 5.55 | 5.39 | 5.49 | 5.49 | 2.23% | 13,679,880 |
| Mar 8, 2026 | 5.34 | 5.55 | 5.26 | 5.37 | 5.37 | 0.56% | 12,408,690 |
| Mar 5, 2026 | 5.43 | 5.57 | 5.31 | 5.34 | 5.34 | -1.66% | 9,646,992 |
| Mar 4, 2026 | 5.38 | 5.52 | 5.20 | 5.43 | 5.43 | 0.93% | 13,541,890 |
| Mar 3, 2026 | 5.42 | 5.48 | 5.21 | 5.38 | 5.38 | -0.74% | 24,133,200 |
| Mar 2, 2026 | 5.70 | 6.03 | 5.33 | 5.42 | 5.42 | -4.91% | 51,163,800 |
| Mar 1, 2026 | 5.70 | 6.00 | 5.17 | 5.70 | 5.70 | - | 18,898,970 |
| Feb 26, 2026 | 5.50 | 5.70 | 5.33 | 5.70 | 5.70 | 3.64% | 16,830,660 |
| Feb 25, 2026 | 5.45 | 5.67 | 5.36 | 5.50 | 5.50 | 0.92% | 15,307,580 |
| Feb 24, 2026 | 5.35 | 5.73 | 5.21 | 5.45 | 5.45 | 1.87% | 24,467,270 |
| Feb 23, 2026 | 5.01 | 5.50 | 5.01 | 5.35 | 5.35 | 6.79% | 21,581,190 |
| Feb 22, 2026 | 5.19 | 5.28 | 4.97 | 5.01 | 5.01 | -3.47% | 12,253,370 |
| Feb 19, 2026 | 5.48 | 5.57 | 5.10 | 5.19 | 5.19 | -5.29% | 14,925,570 |
| Feb 18, 2026 | 4.87 | 5.70 | 4.89 | 5.48 | 5.48 | 12.53% | 53,987,770 |
| Feb 17, 2026 | 4.81 | 4.94 | 4.80 | 4.87 | 4.87 | 1.25% | 9,803,825 |
| Feb 16, 2026 | 4.88 | 5.02 | 4.78 | 4.81 | 4.81 | -1.43% | 11,564,250 |
| Feb 15, 2026 | 4.62 | 4.98 | 4.60 | 4.88 | 4.88 | 5.63% | 29,060,510 |
| Feb 12, 2026 | 4.62 | 4.67 | 4.59 | 4.62 | 4.62 | - | 5,721,166 |
| Feb 11, 2026 | 4.62 | 4.72 | 4.60 | 4.62 | 4.62 | - | 5,497,645 |
| Feb 10, 2026 | 4.59 | 4.71 | 4.59 | 4.62 | 4.62 | 0.65% | 9,846,431 |
| Feb 9, 2026 | 4.59 | 4.74 | 4.54 | 4.59 | 4.59 | - | 9,347,540 |
| Feb 8, 2026 | 4.67 | 4.77 | 4.54 | 4.59 | 4.59 | -1.71% | 24,614,600 |
| Feb 5, 2026 | 4.93 | 4.96 | 4.63 | 4.67 | 4.67 | -5.27% | 18,902,830 |
| Feb 4, 2026 | 4.90 | 5.08 | 4.87 | 4.93 | 4.93 | 0.61% | 22,564,460 |
| Feb 3, 2026 | 4.58 | 4.99 | 4.58 | 4.90 | 4.90 | 6.99% | 20,142,160 |
| Feb 2, 2026 | 4.60 | 4.70 | 4.55 | 4.58 | 4.58 | -0.43% | 12,521,050 |
| Feb 1, 2026 | 4.49 | 4.61 | 4.38 | 4.60 | 4.60 | 2.45% | 16,163,700 |
| Jan 28, 2026 | 4.41 | 4.57 | 4.36 | 4.49 | 4.49 | 1.81% | 17,017,290 |
| Jan 27, 2026 | 4.40 | 4.51 | 4.26 | 4.41 | 4.41 | 0.23% | 14,070,090 |
| Jan 26, 2026 | 4.14 | 4.40 | 4.14 | 4.40 | 4.40 | 6.28% | 21,137,880 |
| Jan 25, 2026 | 3.89 | 4.14 | 3.87 | 4.14 | 4.14 | 6.43% | 14,624,190 |
| Jan 22, 2026 | 3.96 | 3.99 | 3.86 | 3.89 | 3.89 | -1.77% | 9,560,796 |
| Jan 21, 2026 | 3.97 | 4.00 | 3.90 | 3.96 | 3.96 | -0.25% | 5,797,352 |
| Jan 20, 2026 | 3.93 | 4.04 | 3.91 | 3.97 | 3.97 | 1.02% | 23,472,620 |
| Jan 19, 2026 | 3.95 | 3.96 | 3.89 | 3.93 | 3.93 | -0.51% | 13,897,950 |
| Jan 18, 2026 | 3.72 | 3.95 | 3.76 | 3.95 | 3.95 | 6.18% | 20,323,460 |
| Jan 15, 2026 | 3.66 | 3.75 | 3.63 | 3.72 | 3.72 | 1.64% | 10,668,450 |
| Jan 14, 2026 | 3.70 | 3.76 | 3.57 | 3.66 | 3.66 | -1.08% | 22,861,310 |
| Jan 13, 2026 | 3.80 | 3.86 | 3.67 | 3.70 | 3.70 | -2.63% | 13,503,580 |
| Jan 12, 2026 | 3.86 | 3.93 | 3.76 | 3.80 | 3.80 | -1.55% | 15,236,500 |
| Jan 11, 2026 | 3.70 | 3.92 | 3.71 | 3.86 | 3.86 | 4.32% | 28,222,750 |
| Jan 8, 2026 | 3.79 | 3.82 | 3.67 | 3.70 | 3.70 | -2.37% | 22,009,420 |
| Jan 6, 2026 | 3.60 | 3.79 | 3.58 | 3.79 | 3.79 | 5.28% | 24,184,910 |
| Jan 5, 2026 | 3.60 | 3.76 | 3.56 | 3.60 | 3.60 | - | 59,125,820 |
| Jan 4, 2026 | 3.46 | 3.60 | 3.48 | 3.60 | 3.60 | 4.05% | 43,663,110 |
| Dec 31, 2025 | 3.35 | 3.46 | 3.33 | 3.46 | 3.46 | 3.28% | 22,746,210 |
| Dec 30, 2025 | 3.37 | 3.43 | 3.33 | 3.35 | 3.35 | -0.59% | 6,731,972 |
| Dec 29, 2025 | 3.32 | 3.37 | 3.31 | 3.37 | 3.37 | 1.51% | 8,396,611 |
| Dec 28, 2025 | 3.31 | 3.37 | 3.30 | 3.32 | 3.32 | 0.30% | 14,045,390 |
| Dec 25, 2025 | 3.37 | 3.40 | 3.28 | 3.31 | 3.31 | -1.78% | 10,147,330 |
| Dec 24, 2025 | 3.23 | 3.46 | 3.28 | 3.37 | 3.37 | 4.33% | 37,966,740 |
| Dec 23, 2025 | 3.33 | 3.35 | 3.22 | 3.23 | 3.23 | -3.00% | 16,348,800 |
| Dec 22, 2025 | 3.37 | 3.40 | 3.32 | 3.33 | 3.33 | -1.19% | 14,093,310 |
| Dec 21, 2025 | 3.46 | 3.49 | 3.33 | 3.37 | 3.37 | -2.60% | 19,975,560 |
| Dec 18, 2025 | 3.45 | 3.55 | 3.41 | 3.46 | 3.46 | 0.29% | 53,465,260 |
| Dec 17, 2025 | 3.29 | 3.45 | 3.26 | 3.45 | 3.45 | 4.86% | 78,434,570 |
| Dec 16, 2025 | 3.30 | 3.38 | 3.27 | 3.29 | 3.29 | -0.30% | 32,904,070 |
| Dec 15, 2025 | 3.39 | 3.42 | 3.26 | 3.30 | 3.30 | -2.65% | 69,371,580 |
| Dec 14, 2025 | 2.94 | 3.44 | 2.99 | 3.39 | 3.39 | 15.31% | 171,705,900 |
| Dec 11, 2025 | 2.94 | 2.97 | 2.91 | 2.94 | 2.94 | - | 20,251,910 |
| Dec 10, 2025 | 2.92 | 2.97 | 2.91 | 2.94 | 2.94 | 0.68% | 12,217,930 |
| Dec 9, 2025 | 2.81 | 2.92 | 2.82 | 2.92 | 2.92 | 3.91% | 36,218,740 |
| Dec 8, 2025 | 2.80 | 2.83 | 2.79 | 2.81 | 2.81 | 0.36% | 14,542,450 |
| Dec 7, 2025 | 2.78 | 2.82 | 2.78 | 2.80 | 2.80 | 0.72% | 5,096,905 |
| 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 |