REKAZ Financial Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.660	2.780	2.630	2.720	2.720	68,753
2026-04-19	2.700	2.730	2.620	2.670	2.670	69,356
2026-04-16	2.650	2.740	2.650	2.700	2.700	60,024
2026-04-15	2.730	2.740	2.650	2.700	2.700	117,411
2026-04-14	2.650	2.790	2.630	2.790	2.790	31,150
2026-04-12	2.790	2.790	2.790	2.790	2.790	38,779
2026-04-09	2.700	2.790	2.630	2.790	2.790	38,779
2026-04-08	2.720	2.790	2.630	2.790	2.790	47,843
2026-04-07	2.650	2.790	2.620	2.790	2.790	17,157
2026-04-06	2.700	2.790	2.600	2.790	2.790	23,081
2026-04-05	2.620	2.790	2.540	2.790	2.790	41,361
2026-04-02	2.710	2.790	2.570	2.790	2.790	35,100
2026-04-01	2.730	2.800	2.700	2.790	2.790	23,263
2026-03-31	2.720	2.830	2.720	2.790	2.790	12,824
2026-03-30	2.720	2.800	2.720	2.790	2.790	7,479
2026-03-29	2.760	2.820	2.710	2.790	2.790	31,313
2026-03-26	2.850	2.930	2.760	2.790	2.790	56,207
2026-03-25	2.760	2.850	2.760	2.830	2.830	23,881
2026-03-24	2.840	3.000	2.670	2.830	2.830	185,400
2026-03-18	2.600	2.840	2.560	2.810	2.810	165,354
2026-03-17	2.490	2.640	2.490	2.590	2.590	26,371
2026-03-16	2.600	2.650	2.480	2.590	2.590	74,267
2026-03-15	2.610	2.670	2.600	2.610	2.610	53,941
2026-03-12	2.610	2.640	2.610	2.610	2.610	25,837
2026-03-11	2.610	2.680	2.590	2.610	2.610	86,752
2026-03-10	2.620	2.670	2.610	2.620	2.620	19,494
2026-03-09	2.630	2.680	2.620	2.620	2.620	95,024
2026-03-08	2.610	2.720	2.610	2.610	2.610	34,121
2026-03-05	2.630	2.740	2.510	2.610	2.610	96,036
2026-03-04	2.740	2.750	2.450	2.600	2.600	151,298
2026-03-03	2.800	2.890	2.600	2.680	2.680	193,272
2026-03-02	3.120	3.120	2.810	2.880	2.880	280,838
2026-03-01	2.650	2.870	2.350	2.860	2.860	274,253
2026-02-26	2.710	2.790	2.500	2.610	2.610	90,109
2026-02-25	2.720	2.790	2.470	2.620	2.620	157,047
2026-02-24	2.830	2.830	2.700	2.740	2.740	135,902
2026-02-23	2.930	2.930	2.700	2.800	2.800	257,858
2026-02-22	3.150	3.150	2.650	2.980	2.980	165,490
2026-02-19	2.610	2.870	2.610	2.870	2.870	464,711
2026-02-18	2.540	2.680	2.500	2.610	2.610	188,726
2026-02-17	2.430	2.540	2.430	2.510	2.510	89,828
2026-02-16	2.450	2.500	2.410	2.470	2.470	61,515
2026-02-15	2.460	2.540	2.450	2.490	2.490	36,899
2026-02-12	2.460	2.540	2.460	2.490	2.490	67,699
2026-02-11	2.480	2.550	2.450	2.520	2.520	29,238
2026-02-10	2.500	2.550	2.460	2.520	2.520	148,162
2026-02-09	2.460	2.550	2.450	2.460	2.460	140,929
2026-02-08	2.350	2.480	2.350	2.440	2.440	129,085
2026-02-05	2.360	2.420	2.300	2.350	2.350	93,359
2026-02-04	2.430	2.440	2.340	2.370	2.370	74,345
2026-02-03	2.320	2.460	2.320	2.350	2.350	10,990
2026-02-02	2.480	2.530	2.260	2.350	2.350	128,828
2026-02-01	2.440	2.440	2.380	2.400	2.400	12,116
2026-01-28	2.420	2.530	2.360	2.400	2.400	82,370
2026-01-27	2.540	2.540	2.410	2.500	2.500	34,823
2026-01-26	2.510	2.580	2.490	2.500	2.500	18,841
2026-01-25	2.660	2.660	2.490	2.500	2.500	207,415
2026-01-22	2.590	2.680	2.470	2.500	2.500	230,996
2026-01-21	2.620	2.790	2.520	2.560	2.560	285,419
2026-01-20	2.810	2.810	2.560	2.620	2.620	67,135

← NewerPage 3 of 5 · 245 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.