Naeem Real Estate Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 9.450 | 9.620 | 9.300 | 9.360 | 9.360 | 1,230,940 |
| 2026-04-16 | 8.990 | 10.290 | 8.990 | 9.450 | 9.450 | 4,019,345 |
| 2026-04-15 | 8.910 | 9.150 | 8.810 | 8.990 | 8.990 | 1,106,247 |
| 2026-04-14 | 8.900 | 9.070 | 8.840 | 8.910 | 8.910 | 573,638 |
| 2026-04-09 | 9.060 | 9.240 | 8.750 | 8.900 | 8.900 | 972,336 |
| 2026-04-08 | 8.840 | 9.300 | 8.840 | 9.060 | 9.060 | 894,904 |
| 2026-04-07 | 8.860 | 9.390 | 8.810 | 8.840 | 8.840 | 690,090 |
| 2026-04-06 | 8.600 | 9.700 | 8.250 | 8.860 | 8.860 | 1,969,637 |
| 2026-04-05 | 8.800 | 8.900 | 8.570 | 8.600 | 8.600 | 1,016,850 |
| 2026-04-02 | 8.560 | 9.330 | 8.520 | 8.800 | 8.800 | 5,373,847 |
| 2026-04-01 | 7.720 | 8.800 | 7.710 | 8.560 | 8.560 | 1,731,479 |
| 2026-03-31 | 7.720 | 7.790 | 7.600 | 7.720 | 7.720 | 31,428 |
| 2026-03-30 | 7.720 | 7.850 | 7.660 | 7.720 | 7.720 | 16,807 |
| 2026-03-29 | 7.800 | 7.980 | 7.630 | 7.720 | 7.720 | 123,282 |
| 2026-03-26 | 7.970 | 8.000 | 7.700 | 7.800 | 7.800 | 88,308 |
| 2026-03-25 | 8.060 | 8.060 | 7.920 | 7.970 | 7.970 | 67,557 |
| 2026-03-24 | 8.060 | 8.080 | 8.040 | 8.060 | 8.060 | 17,087 |
| 2026-03-18 | 8.100 | 8.230 | 8.000 | 8.060 | 8.060 | 99,469 |
| 2026-03-17 | 8.280 | 8.290 | 7.960 | 8.100 | 8.100 | 51,078 |
| 2026-03-16 | 8.280 | 8.390 | 8.120 | 8.280 | 8.280 | 25,906 |
| 2026-03-15 | 8.410 | 8.600 | 8.250 | 8.280 | 8.280 | 107,769 |
| 2026-03-12 | 8.160 | 8.550 | 8.120 | 8.410 | 8.410 | 414,800 |
| 2026-03-11 | 7.930 | 8.490 | 7.930 | 8.160 | 8.160 | 761,894 |
| 2026-03-10 | 7.830 | 8.000 | 7.700 | 7.930 | 7.930 | 484,688 |
| 2026-03-09 | 7.980 | 8.050 | 7.700 | 7.830 | 7.830 | 307,121 |
| 2026-03-08 | 8.040 | 8.170 | 7.830 | 7.980 | 7.980 | 465,305 |
| 2026-03-05 | 8.000 | 8.200 | 8.000 | 8.040 | 8.040 | 89,927 |
| 2026-03-04 | 8.020 | 8.200 | 7.760 | 8.000 | 8.000 | 384,134 |
| 2026-03-03 | 8.180 | 8.180 | 8.000 | 8.020 | 8.020 | 223,670 |
| 2026-03-02 | 8.280 | 8.330 | 7.900 | 8.180 | 8.180 | 333,336 |
| 2026-03-01 | 8.360 | 8.360 | 7.610 | 8.280 | 8.280 | 356,426 |
| 2026-02-26 | 8.510 | 8.880 | 8.220 | 8.360 | 8.360 | 1,071,924 |
| 2026-02-25 | 8.010 | 8.900 | 8.010 | 8.510 | 8.510 | 1,306,218 |
| 2026-02-24 | 7.680 | 8.300 | 7.680 | 8.010 | 8.010 | 945,828 |
| 2026-02-23 | 7.680 | 7.680 | 7.440 | 7.680 | 7.680 | 37,326 |
| 2026-02-22 | 7.680 | 7.680 | 7.430 | 7.680 | 7.680 | 11,998 |
| 2026-02-19 | 7.680 | 7.680 | 7.450 | 7.680 | 7.680 | 15,465 |
| 2026-02-18 | 7.700 | 7.730 | 7.530 | 7.680 | 7.680 | 41,447 |
| 2026-02-17 | 7.700 | 7.700 | 7.420 | 7.700 | 7.700 | 38,987 |
| 2026-02-16 | 7.600 | 7.730 | 7.540 | 7.700 | 7.700 | 70,597 |
| 2026-02-15 | 7.510 | 7.650 | 7.360 | 7.600 | 7.600 | 71,146 |
| 2026-02-12 | 7.510 | 7.540 | 7.310 | 7.510 | 7.510 | 16,657 |
| 2026-02-11 | 7.510 | 7.580 | 7.310 | 7.510 | 7.510 | 26,195 |
| 2026-02-10 | 7.370 | 7.690 | 7.300 | 7.510 | 7.510 | 67,744 |
| 2026-02-09 | 7.370 | 7.400 | 7.180 | 7.370 | 7.370 | 28,389 |
| 2026-02-08 | 7.090 | 7.500 | 7.070 | 7.370 | 7.370 | 76,275 |
| 2026-02-05 | 7.240 | 7.250 | 7.060 | 7.090 | 7.090 | 108,014 |
| 2026-02-04 | 7.250 | 7.280 | 7.150 | 7.240 | 7.240 | 60,432 |
| 2026-02-03 | 7.050 | 7.290 | 7.050 | 7.250 | 7.250 | 105,538 |
| 2026-02-02 | 7.050 | 7.160 | 7.000 | 7.050 | 7.050 | 3,223 |
| 2026-02-01 | 7.290 | 7.290 | 6.910 | 7.050 | 7.050 | 183,294 |
| 2026-01-28 | 7.290 | 7.290 | 7.000 | 7.290 | 7.290 | 26,456 |
| 2026-01-27 | 7.290 | 7.290 | 7.000 | 7.290 | 7.290 | 318 |
| 2026-01-26 | 7.290 | 7.290 | 7.130 | 7.290 | 7.290 | 12,162 |
| 2026-01-25 | 7.290 | 7.350 | 7.150 | 7.290 | 7.290 | 50,423 |
| 2026-01-22 | 7.200 | 7.290 | 7.150 | 7.290 | 7.290 | 72,831 |
| 2026-01-21 | 7.200 | 7.200 | 7.090 | 7.200 | 7.200 | 16,804 |
| 2026-01-20 | 7.010 | 7.230 | 7.010 | 7.200 | 7.200 | 87,505 |
| 2026-01-19 | 7.010 | 7.260 | 7.010 | 7.010 | 7.010 | 25,633 |
| 2026-01-18 | 7.010 | 7.090 | 7.000 | 7.010 | 7.010 | 928 |
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.