Naeem Real Estate Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 15.030 | 15.500 | 14.020 | 14.110 | 14.110 | 153,427 |
| 2026-10-15 | 15.730 | 15.990 | 14.560 | 15.030 | 15.030 | 292,114 |
| 2026-10-14 | 16.160 | 16.400 | 15.610 | 15.730 | 15.730 | 143,331 |
| 2026-10-13 | 15.840 | 16.500 | 14.350 | 16.160 | 16.160 | 479,062 |
| 2026-10-12 | 16.700 | 16.700 | 15.500 | 15.840 | 15.840 | 244,480 |
| 2026-10-11 | 17.050 | 17.140 | 16.700 | 16.860 | 16.860 | 171,934 |
| 2026-10-07 | 17.170 | 17.650 | 17.000 | 17.050 | 17.050 | 367,384 |
| 2026-10-06 | 16.920 | 17.240 | 16.840 | 17.170 | 17.170 | 196,955 |
| 2026-10-05 | 16.840 | 17.020 | 16.770 | 16.920 | 16.920 | 283,585 |
| 2026-10-04 | 17.010 | 17.450 | 16.810 | 16.840 | 16.840 | 567,171 |
| 2026-10-01 | 16.400 | 17.300 | 16.400 | 17.010 | 17.010 | 247,020 |
| 2026-09-30 | 16.660 | 16.770 | 15.500 | 16.300 | 16.300 | 419,044 |
| 2026-09-29 | 16.870 | 16.990 | 16.650 | 16.660 | 16.660 | 126,584 |
| 2026-09-28 | 17.100 | 17.500 | 14.220 | 16.870 | 16.870 | 366,551 |
| 2026-09-27 | 17.650 | 17.750 | 16.920 | 17.360 | 17.360 | 630,893 |
| 2026-09-24 | 17.460 | 17.630 | 17.120 | 17.580 | 17.580 | 551,754 |
| 2026-09-23 | 17.450 | 17.700 | 17.150 | 17.250 | 17.250 | 274,882 |
| 2026-09-22 | 17.020 | 17.600 | 17.020 | 17.500 | 17.500 | 290,994 |
| 2026-09-21 | 18.100 | 18.100 | 16.020 | 17.500 | 17.500 | 727,175 |
| 2026-09-20 | 18.200 | 18.430 | 17.860 | 18.010 | 18.010 | 1,171,861 |
| 2026-09-17 | 17.830 | 18.300 | 17.600 | 18.100 | 18.100 | 1,143,677 |
| 2026-09-16 | 17.120 | 18.750 | 17.020 | 17.800 | 17.800 | 4,784,334 |
| 2026-09-15 | 17.050 | 17.300 | 17.000 | 17.120 | 17.120 | 458,589 |
| 2026-09-14 | 16.900 | 17.570 | 16.720 | 17.050 | 17.050 | 6,857,049 |
| 2026-09-13 | 17.000 | 17.190 | 16.800 | 16.900 | 16.900 | 220,327 |
| 2026-09-10 | 17.090 | 17.190 | 16.900 | 17.090 | 17.090 | 214,583 |
| 2026-09-09 | 17.180 | 17.340 | 16.950 | 17.090 | 17.090 | 330,488 |
| 2026-09-08 | 17.250 | 17.250 | 17.020 | 17.100 | 17.100 | 249,538 |
| 2026-09-07 | 17.320 | 17.400 | 16.910 | 17.220 | 17.220 | 515,243 |
| 2026-09-06 | 17.390 | 17.490 | 17.260 | 17.310 | 17.310 | 478,210 |
| 2026-09-03 | 17.020 | 17.700 | 17.000 | 17.230 | 17.230 | 1,360,905 |
| 2026-09-02 | 17.200 | 17.280 | 16.930 | 16.990 | 16.990 | 443,565 |
| 2026-09-01 | 17.450 | 17.450 | 17.010 | 17.090 | 17.090 | 312,522 |
| 2026-08-31 | 17.580 | 17.590 | 17.000 | 17.220 | 17.220 | 612,313 |
| 2026-08-30 | 17.350 | 17.650 | 17.070 | 17.200 | 17.200 | 387,724 |
| 2026-08-26 | 17.400 | 17.400 | 17.020 | 17.190 | 17.190 | 470,731 |
| 2026-08-25 | 17.180 | 18.350 | 16.900 | 17.190 | 17.190 | 2,364,778 |
| 2026-08-24 | 17.050 | 17.290 | 16.770 | 17.120 | 17.120 | 619,155 |
| 2026-08-23 | 17.160 | 17.160 | 16.600 | 17.050 | 17.050 | 715,543 |
| 2026-08-20 | 17.060 | 17.370 | 16.910 | 16.990 | 16.990 | 337,434 |
| 2026-08-19 | 17.120 | 17.450 | 16.810 | 17.170 | 17.170 | 825,906 |
| 2026-08-18 | 17.390 | 17.800 | 16.950 | 17.080 | 17.080 | 981,674 |
| 2026-08-17 | 17.310 | 17.600 | 17.310 | 17.390 | 17.390 | 507,939 |
| 2026-08-16 | 17.260 | 17.700 | 17.260 | 17.310 | 17.310 | 459,159 |
| 2026-08-13 | 17.530 | 17.800 | 17.200 | 17.260 | 17.260 | 583,862 |
| 2026-08-12 | 18.220 | 18.670 | 17.510 | 17.530 | 17.530 | 1,189,374 |
| 2026-08-11 | 16.900 | 18.570 | 16.660 | 18.220 | 18.220 | 4,444,475 |
| 2026-08-10 | 17.070 | 17.400 | 16.730 | 16.900 | 16.900 | 962,723 |
| 2026-08-09 | 17.330 | 17.980 | 17.050 | 17.070 | 17.070 | 1,221,252 |
| 2026-08-06 | 17.500 | 18.220 | 17.130 | 17.330 | 17.330 | 1,817,007 |
| 2026-08-05 | 16.400 | 17.810 | 16.400 | 17.500 | 17.500 | 3,193,008 |
| 2026-08-04 | 16.660 | 17.000 | 16.260 | 16.400 | 16.400 | 1,254,464 |
| 2026-08-03 | 16.750 | 17.890 | 16.610 | 16.660 | 16.660 | 1,599,688 |
| 2026-08-02 | 16.910 | 17.250 | 16.670 | 16.750 | 16.750 | 774,981 |
| 2026-07-30 | 17.560 | 17.620 | 16.610 | 16.910 | 16.910 | 1,198,576 |
| 2026-07-29 | 17.560 | 18.480 | 17.560 | 17.560 | 17.560 | 2,391,397 |
| 2026-07-28 | 17.920 | 18.010 | 17.510 | 17.560 | 17.560 | 981,093 |
| 2026-07-27 | 18.230 | 18.750 | 17.870 | 17.870 | 17.870 | 4,294,359 |
| 2026-07-26 | 17.670 | 18.300 | 17.500 | 18.080 | 18.080 | 2,218,306 |
| 2026-07-22 | 18.200 | 18.450 | 17.550 | 17.550 | 17.550 | 2,582,988 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.