REKAZ Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.610 | 4.680 | 4.330 | 4.490 | 4.490 | 283,210 |
| 2026-07-21 | 4.730 | 4.790 | 4.600 | 4.620 | 4.620 | 119,700 |
| 2026-07-20 | 4.780 | 4.780 | 4.550 | 4.660 | 4.660 | 271,840 |
| 2026-07-19 | 4.880 | 4.900 | 4.750 | 4.800 | 4.800 | 98,797 |
| 2026-07-16 | 4.860 | 4.950 | 4.790 | 4.880 | 4.880 | 279,429 |
| 2026-07-15 | 4.810 | 4.870 | 4.790 | 4.810 | 4.810 | 183,863 |
| 2026-07-14 | 4.880 | 4.900 | 4.780 | 4.860 | 4.860 | 182,788 |
| 2026-07-13 | 5.000 | 5.000 | 4.610 | 4.810 | 4.810 | 303,825 |
| 2026-07-12 | 5.020 | 5.090 | 4.920 | 4.960 | 4.960 | 374,430 |
| 2026-07-09 | 5.200 | 5.200 | 4.930 | 5.010 | 5.010 | 152,090 |
| 2026-07-08 | 5.190 | 5.350 | 4.900 | 5.120 | 5.120 | 200,817 |
| 2026-07-07 | 5.350 | 5.410 | 5.000 | 5.000 | 5.000 | 727,137 |
| 2026-07-06 | 5.400 | 5.460 | 5.110 | 5.290 | 5.290 | 172,504 |
| 2026-07-05 | 5.590 | 5.640 | 5.310 | 5.400 | 5.400 | 133,726 |
| 2026-07-01 | 5.360 | 5.730 | 5.220 | 5.590 | 5.590 | 90,935 |
| 2026-06-30 | 5.280 | 5.430 | 5.110 | 5.350 | 5.350 | 172,184 |
| 2026-06-29 | 5.470 | 5.580 | 4.880 | 5.260 | 5.260 | 267,438 |
| 2026-06-28 | 5.680 | 5.680 | 5.130 | 5.370 | 5.370 | 296,259 |
| 2026-06-25 | 5.970 | 6.140 | 5.340 | 5.480 | 5.480 | 485,147 |
| 2026-06-24 | 5.100 | 5.670 | 5.010 | 5.630 | 5.630 | 808,176 |
| 2026-06-23 | 4.960 | 5.200 | 4.630 | 5.160 | 5.160 | 329,299 |
| 2026-06-22 | 5.140 | 5.480 | 4.780 | 4.900 | 4.900 | 582,901 |
| 2026-06-21 | 4.780 | 5.120 | 4.700 | 5.120 | 5.120 | 688,851 |
| 2026-06-17 | 4.390 | 4.700 | 4.350 | 4.660 | 4.660 | 250,730 |
| 2026-06-16 | 4.350 | 4.550 | 4.230 | 4.390 | 4.390 | 211,057 |
| 2026-06-15 | 4.650 | 4.650 | 4.500 | 4.510 | 4.510 | 137,737 |
| 2026-06-14 | 4.690 | 4.800 | 4.360 | 4.660 | 4.660 | 252,399 |
| 2026-06-11 | 4.820 | 4.820 | 4.200 | 4.540 | 4.540 | 373,406 |
| 2026-06-10 | 4.460 | 4.860 | 4.410 | 4.620 | 4.620 | 640,376 |
| 2026-06-09 | 4.160 | 4.470 | 4.010 | 4.420 | 4.420 | 745,042 |
| 2026-06-08 | 4.050 | 4.200 | 4.010 | 4.070 | 4.070 | 285,591 |
| 2026-06-07 | 4.000 | 4.250 | 3.980 | 4.010 | 4.010 | 505,222 |
| 2026-06-04 | 4.110 | 4.300 | 3.900 | 4.180 | 4.180 | 200,070 |
| 2026-06-03 | 4.170 | 4.290 | 3.830 | 4.030 | 4.030 | 270,947 |
| 2026-06-02 | 4.360 | 4.680 | 4.030 | 4.210 | 4.210 | 323,873 |
| 2026-06-01 | 4.000 | 4.350 | 3.680 | 4.350 | 4.350 | 360,195 |
| 2026-05-25 | 4.270 | 4.270 | 3.900 | 3.960 | 3.960 | 209,242 |
| 2026-05-24 | 4.390 | 4.420 | 3.620 | 4.310 | 4.310 | 353,738 |
| 2026-05-21 | 3.670 | 4.020 | 3.660 | 4.020 | 4.020 | 525,958 |
| 2026-05-20 | 3.360 | 3.660 | 3.360 | 3.660 | 3.660 | 422,385 |
| 2026-05-19 | 3.000 | 3.330 | 3.000 | 3.330 | 3.330 | 399,391 |
| 2026-05-18 | 3.050 | 3.130 | 3.010 | 3.030 | 3.030 | 90,109 |
| 2026-05-17 | 3.180 | 3.250 | 3.020 | 3.040 | 3.040 | 151,508 |
| 2026-05-14 | 3.290 | 3.300 | 3.180 | 3.210 | 3.210 | 75,195 |
| 2026-05-13 | 3.260 | 3.330 | 3.200 | 3.290 | 3.290 | 215,315 |
| 2026-05-12 | 3.200 | 3.420 | 3.200 | 3.290 | 3.290 | 119,488 |
| 2026-05-11 | 3.600 | 3.610 | 3.170 | 3.330 | 3.330 | 553,022 |
| 2026-05-10 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 940,498 |
| 2026-05-06 | 2.970 | 3.210 | 2.930 | 3.190 | 3.190 | 613,350 |
| 2026-05-05 | 2.970 | 2.980 | 2.830 | 2.930 | 2.930 | 104,497 |
| 2026-05-04 | 3.000 | 3.040 | 2.900 | 2.940 | 2.940 | 86,783 |
| 2026-05-03 | 3.000 | 3.080 | 2.930 | 2.980 | 2.980 | 64,171 |
| 2026-04-30 | 3.060 | 3.090 | 2.880 | 3.010 | 3.010 | 255,431 |
| 2026-04-29 | 3.190 | 3.210 | 3.010 | 3.060 | 3.060 | 293,747 |
| 2026-04-28 | 3.200 | 3.230 | 3.010 | 3.110 | 3.110 | 374,049 |
| 2026-04-27 | 3.250 | 3.500 | 3.100 | 3.230 | 3.230 | 500,189 |
| 2026-04-26 | 2.960 | 3.250 | 2.950 | 3.250 | 3.250 | 707,011 |
| 2026-04-23 | 2.740 | 2.990 | 2.740 | 2.960 | 2.960 | 834,857 |
| 2026-04-22 | 2.820 | 2.860 | 2.730 | 2.780 | 2.780 | 23,328 |
| 2026-04-21 | 2.780 | 2.870 | 2.630 | 2.780 | 2.780 | 119,024 |
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.