REKAZ Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.900	2.900	2.870	2.870	2.870	9,000
2025-10-22	2.810	3.000	2.720	2.870	2.870	53,113
2025-10-21	3.000	3.080	2.960	3.020	3.020	26,452
2025-10-20	2.920	3.160	2.880	3.020	3.020	77,364
2025-10-19	2.870	2.990	2.800	2.880	2.880	88,419
2025-10-16	2.600	2.880	2.550	2.880	2.880	152,354
2025-10-15	2.800	2.800	2.600	2.620	2.620	143,820
2025-10-14	2.730	2.860	2.720	2.780	2.780	26,297
2025-10-13	2.820	2.900	2.740	2.780	2.780	58,305
2025-10-12	2.680	2.870	2.630	2.830	2.830	77,718
2025-10-08	2.710	2.760	2.700	2.740	2.740	59,410
2025-10-07	2.600	2.770	2.580	2.650	2.650	26,465
2025-10-06	2.590	2.720	2.550	2.650	2.650	16,230
2025-10-05	2.600	2.700	2.600	2.650	2.650	7,637
2025-10-02	2.620	2.690	2.550	2.650	2.650	6,154
2025-10-01	2.650	2.710	2.620	2.650	2.650	52,415
2025-09-30	2.720	2.720	2.620	2.650	2.650	27,982
2025-09-29	2.720	2.720	2.650	2.650	2.650	35,360
2025-09-28	2.600	2.730	2.580	2.650	2.650	82,309
2025-09-25	2.610	2.720	2.590	2.630	2.630	53,430
2025-09-24	2.620	2.690	2.570	2.630	2.630	80,760
2025-09-23	2.690	2.700	2.550	2.670	2.670	54,858
2025-09-22	2.570	2.790	2.570	2.670	2.670	83,047
2025-09-21	2.850	2.850	2.680	2.690	2.690	59,860
2025-09-18	2.810	3.000	2.670	2.680	2.680	301,279
2025-09-17	3.070	3.120	2.890	2.960	2.960	208,219
2025-09-16	2.800	2.920	2.800	2.900	2.900	263,847
2025-09-15	2.650	2.900	2.600	2.660	2.660	40,386
2025-09-14	2.760	2.830	2.590	2.660	2.660	114,121
2025-09-11	2.770	2.820	2.760	2.770	2.770	41,181
2025-09-10	2.800	2.820	2.740	2.770	2.770	48,055
2025-09-09	2.870	2.870	2.700	2.770	2.770	68,240
2025-09-08	2.850	2.920	2.780	2.810	2.810	70,736
2025-09-07	2.870	2.940	2.820	2.850	2.850	28,536
2025-09-03	2.940	2.950	2.770	2.850	2.850	56,117
2025-09-02	2.980	2.990	2.800	2.820	2.820	117,790
2025-09-01	2.960	3.000	2.820	2.970	2.970	43,639
2025-08-31	2.940	3.040	2.850	2.970	2.970	83,193
2025-08-28	2.930	3.050	2.920	2.960	2.960	29,677
2025-08-27	3.090	3.090	2.950	2.960	2.960	44,927
2025-08-26	3.060	3.150	2.930	2.960	2.960	157,481
2025-08-25	3.300	3.300	2.910	3.130	3.130	66,784
2025-08-24	3.000	3.210	2.870	3.190	3.190	244,808
2025-08-21	3.060	3.120	2.900	2.920	2.920	197,467
2025-08-20	3.000	3.090	2.940	3.030	3.030	111,579
2025-08-19	3.020	3.100	2.910	2.980	2.980	76,508
2025-08-18	3.030	3.200	3.030	3.080	3.080	206,074
2025-08-17	3.020	3.080	2.950	2.960	2.960	177,850
2025-08-14	3.090	3.110	3.020	3.070	3.070	38,713
2025-08-13	3.100	3.230	3.000	3.070	3.070	147,697
2025-08-12	3.120	3.160	2.950	3.120	3.120	56,235
2025-08-11	3.130	3.230	3.090	3.100	3.100	81,952
2025-08-10	3.150	3.190	3.100	3.150	3.150	78,385
2025-08-07	3.200	3.360	3.100	3.110	3.110	329,288
2025-08-06	3.300	3.530	3.200	3.270	3.270	223,766
2025-08-05	3.350	3.540	3.290	3.310	3.310	191,575
2025-08-04	3.300	3.500	3.140	3.430	3.430	384,277
2025-08-03	3.110	3.350	2.940	3.300	3.300	994,846
2025-07-31	3.150	3.200	3.010	3.100	3.100	105,498
2025-07-30	3.030	3.300	2.910	3.100	3.100	884,941

← NewerPage 5 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.