Naeem Real Estate Holding Group (EGX:NARE)
Egypt
· Delayed Price · Currency is EGP 7.76
+0.01 (0.13%)
At close: Aug 21, 2025
EGX:NARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.75 | 7.89 | 7.52 | 7.76 | 7.76 | 0.13% | 66,823 |
| Aug 20, 2025 | 7.55 | 7.94 | 7.48 | 7.75 | 7.75 | 2.65% | 124,853 |
| Aug 19, 2025 | 7.55 | 7.74 | 7.51 | 7.55 | 7.55 | - | 11,151 |
| Aug 18, 2025 | 7.50 | 7.70 | 7.34 | 7.55 | 7.55 | 0.67% | 44,297 |
| Aug 17, 2025 | 7.53 | 7.65 | 7.32 | 7.50 | 7.50 | -0.40% | 43,158 |
| Aug 14, 2025 | 7.53 | 7.65 | 7.33 | 7.53 | 7.53 | - | 17,253 |
| Aug 13, 2025 | 7.48 | 7.83 | 7.50 | 7.53 | 7.53 | 0.67% | 190,616 |
| Aug 12, 2025 | 7.48 | 7.89 | 7.34 | 7.48 | 7.48 | - | 29,288 |
| Aug 11, 2025 | 7.89 | 7.89 | 7.29 | 7.48 | 7.48 | -5.20% | 49,953 |
| Aug 10, 2025 | 8.06 | 8.13 | 7.81 | 7.89 | 7.89 | -2.11% | 48,759 |
| Aug 7, 2025 | 8.23 | 8.38 | 8.03 | 8.06 | 8.06 | -2.08% | 86,280 |
| Aug 6, 2025 | 8.23 | 8.27 | 8.02 | 8.23 | 8.23 | - | 34,715 |
| Aug 5, 2025 | 7.88 | 8.24 | 8.06 | 8.23 | 8.23 | 4.45% | 77,738 |
| Aug 4, 2025 | 7.88 | 8.43 | 7.96 | 7.88 | 7.88 | - | 21,366 |
| Aug 3, 2025 | 7.88 | 8.14 | 7.70 | 7.88 | 7.88 | - | 30,541 |
| Jul 31, 2025 | 8.15 | 8.15 | 7.78 | 7.88 | 7.88 | -3.29% | 90,697 |
| Jul 30, 2025 | 8.19 | 8.24 | 8.07 | 8.15 | 8.15 | -0.45% | 47,959 |
| Jul 29, 2025 | 8.19 | 8.30 | 8.10 | 8.19 | 8.19 | - | 19,347 |
| Jul 28, 2025 | 8.12 | 8.33 | 8.04 | 8.19 | 8.19 | 0.80% | 255,992 |
| Jul 27, 2025 | 8.13 | 8.33 | 8.08 | 8.12 | 8.12 | -0.12% | 358,525 |
| Jul 23, 2025 | 8.05 | 8.19 | 8.03 | 8.13 | 8.13 | 1.04% | 188,858 |
| Jul 22, 2025 | 8.11 | 8.06 | 7.98 | 8.05 | 8.05 | -0.80% | 62,906 |
| Jul 21, 2025 | 8.11 | 8.15 | 8.07 | 8.11 | 8.11 | - | 24,820 |
| Jul 20, 2025 | 8.07 | 8.15 | 7.98 | 8.11 | 8.11 | 0.57% | 113,177 |
| Jul 17, 2025 | 8.12 | 8.21 | 7.93 | 8.07 | 8.07 | -0.68% | 152,705 |
| Jul 16, 2025 | 8.10 | 8.23 | 8.07 | 8.12 | 8.12 | 0.22% | 243,944 |
| Jul 15, 2025 | 7.97 | 8.32 | 8.02 | 8.10 | 8.10 | 1.63% | 606,700 |
| Jul 14, 2025 | 7.91 | 8.01 | 7.89 | 7.97 | 7.97 | 0.82% | 44,147 |
| Jul 13, 2025 | 7.95 | 8.00 | 7.87 | 7.91 | 7.91 | -0.59% | 43,532 |
| Jul 10, 2025 | 7.99 | 8.04 | 7.90 | 7.95 | 7.95 | -0.46% | 78,090 |
| Jul 9, 2025 | 8.13 | 8.15 | 7.92 | 7.99 | 7.99 | -1.71% | 124,414 |
| Jul 7, 2025 | 8.12 | 8.21 | 8.08 | 8.13 | 8.13 | 0.12% | 138,632 |
| Jul 6, 2025 | 8.15 | 8.21 | 8.10 | 8.12 | 8.12 | -0.34% | 143,079 |
| Jul 2, 2025 | 8.24 | 8.48 | 7.96 | 8.15 | 8.15 | -1.13% | 149,684 |
| Jul 1, 2025 | 8.21 | 8.42 | 8.01 | 8.24 | 8.24 | 0.34% | 440,257 |
| Jun 30, 2025 | 8.17 | 8.75 | 8.10 | 8.21 | 8.21 | 0.56% | 1,361,382 |
| Jun 29, 2025 | 7.69 | 8.26 | 7.79 | 8.17 | 8.17 | 6.15% | 326,908 |
| Jun 25, 2025 | 7.60 | 7.99 | 7.55 | 7.69 | 7.69 | 1.21% | 113,594 |
| Jun 24, 2025 | 7.21 | 7.77 | 7.32 | 7.60 | 7.60 | 5.39% | 152,504 |
| Jun 23, 2025 | 7.12 | 7.31 | 7.18 | 7.21 | 7.21 | 1.31% | 63,244 |
| Jun 22, 2025 | 7.05 | 7.31 | 6.53 | 7.12 | 7.12 | 1.05% | 98,030 |
| Jun 19, 2025 | 7.47 | 7.42 | 6.67 | 7.05 | 7.05 | -5.70% | 176,545 |
| Jun 18, 2025 | 7.41 | 7.54 | 7.24 | 7.47 | 7.47 | 0.88% | 129,556 |
| Jun 17, 2025 | 7.70 | 7.77 | 7.36 | 7.41 | 7.41 | -3.86% | 166,598 |
| Jun 16, 2025 | 7.59 | 7.85 | 7.55 | 7.70 | 7.70 | 1.46% | 128,670 |
| Jun 15, 2025 | 7.84 | 7.69 | 7.19 | 7.59 | 7.59 | -3.19% | 83,133 |
| Jun 12, 2025 | 8.08 | 8.19 | 7.78 | 7.84 | 7.84 | -2.97% | 285,768 |
| Jun 11, 2025 | 8.30 | 8.33 | 8.06 | 8.08 | 8.08 | -2.57% | 172,125 |
| Jun 10, 2025 | 8.37 | 8.47 | 8.24 | 8.30 | 8.30 | -0.88% | 162,344 |
| Jun 4, 2025 | 8.47 | 8.59 | 8.35 | 8.37 | 8.37 | -1.20% | 129,953 |