REKAZ Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.780	2.870	2.690	2.760	2.760	78,532
2026-01-18	2.510	2.770	2.510	2.730	2.730	115,962
2026-01-15	2.600	2.640	2.460	2.530	2.530	63,361
2026-01-14	2.630	2.710	2.500	2.710	2.710	56,667
2026-01-13	2.700	2.710	2.650	2.710	2.710	35,996
2026-01-12	2.710	2.750	2.700	2.710	2.710	41,798
2026-01-11	2.750	2.820	2.690	2.710	2.710	48,421
2026-01-08	2.720	2.730	2.680	2.710	2.710	56,683
2026-01-06	2.650	2.840	2.650	2.710	2.710	48,118
2026-01-05	2.840	2.840	2.700	2.710	2.710	70,150
2026-01-04	2.850	2.850	2.750	2.760	2.760	37,305
2025-12-31	2.770	2.850	2.700	2.760	2.760	38,345
2025-12-30	2.780	2.850	2.760	2.760	2.760	9,188
2025-12-29	2.840	2.880	2.760	2.760	2.760	117,658
2025-12-28	2.810	2.900	2.810	2.810	2.810	34,127
2025-12-25	2.750	2.890	2.750	2.810	2.810	61,220
2025-12-24	2.850	2.850	2.660	2.780	2.780	30,019
2025-12-23	2.730	2.880	2.730	2.780	2.780	1,984
2025-12-22	2.800	2.890	2.720	2.780	2.780	71,352
2025-12-21	2.840	2.920	2.800	2.920	2.920	51,869
2025-12-18	2.900	2.920	2.820	2.920	2.920	18,844
2025-12-17	2.910	2.930	2.900	2.920	2.920	116,074
2025-12-16	2.870	2.910	2.780	2.820	2.820	47,767
2025-12-15	2.790	2.870	2.780	2.820	2.820	15,006
2025-12-14	2.790	2.900	2.780	2.820	2.820	2,502
2025-12-11	2.870	2.950	2.770	2.820	2.820	103,104
2025-12-10	2.900	2.900	2.770	2.880	2.880	23,755
2025-12-09	2.700	2.930	2.700	2.880	2.880	78,499
2025-12-08	2.900	2.900	2.670	2.670	2.670	13,274
2025-12-07	2.710	2.910	2.670	2.670	2.670	44,840
2025-12-04	2.860	2.860	2.610	2.670	2.670	155,365
2025-12-03	2.790	2.890	2.650	2.810	2.810	46,346
2025-12-02	2.910	2.910	2.750	2.810	2.810	48,762
2025-12-01	2.950	2.950	2.810	2.810	2.810	32,866
2025-11-30	2.950	2.980	2.810	2.810	2.810	28,187
2025-11-27	2.820	2.940	2.760	2.810	2.810	72,138
2025-11-26	2.940	2.940	2.780	2.820	2.820	131,893
2025-11-25	3.010	3.060	2.880	2.890	2.890	133,098
2025-11-24	3.130	3.130	2.910	3.070	3.070	33,214
2025-11-23	2.990	3.190	2.990	3.070	3.070	281,694
2025-11-20	2.980	3.080	2.830	2.910	2.910	81,956
2025-11-19	3.000	3.010	2.740	2.820	2.820	102,267
2025-11-18	2.930	3.170	2.850	3.020	3.020	54,053
2025-11-17	3.050	3.170	2.900	2.990	2.990	52,255
2025-11-16	3.100	3.190	3.080	3.100	3.100	159,373
2025-11-13	3.290	3.290	3.100	3.150	3.150	93,301
2025-11-12	3.020	3.190	2.990	3.080	3.080	101,472
2025-11-11	2.980	3.050	2.900	3.040	3.040	58,130
2025-11-10	3.000	3.000	2.960	2.990	2.990	45,910
2025-11-09	3.060	3.060	2.800	2.990	2.990	130,178
2025-11-06	2.830	3.090	2.830	3.020	3.020	126,536
2025-11-05	2.880	2.980	2.800	2.870	2.870	58,126
2025-11-04	2.880	3.050	2.880	3.050	3.050	15,492
2025-11-03	2.910	3.050	2.900	3.050	3.050	10,253
2025-11-02	2.900	3.050	2.900	3.050	3.050	10,816
2025-10-30	2.900	3.050	2.850	3.050	3.050	47,215
2025-10-29	2.900	3.060	2.900	3.050	3.050	120,672
2025-10-28	2.950	2.950	2.810	2.930	2.930	21,254
2025-10-27	2.880	3.070	2.780	2.930	2.930	72,994
2025-10-26	2.910	2.910	2.630	2.870	2.870	30,752

← NewerPage 4 of 8 · 433 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.