REKAZ Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	3.140	3.190	2.970	3.080	3.080	314,223
2025-07-28	3.430	3.430	3.140	3.200	3.200	472,084
2025-07-27	2.870	3.150	2.790	3.120	3.120	635,236
2025-07-23	2.860	2.930	2.740	2.870	2.870	242,193
2025-07-22	3.010	3.120	2.800	2.920	2.920	370,464
2025-07-21	3.220	3.220	2.930	3.060	3.060	411,359
2025-07-20	3.200	3.470	2.920	3.200	3.200	280,443
2025-07-17	2.980	3.240	2.830	3.200	3.200	274,337
2025-07-16	2.800	2.990	2.670	2.990	2.990	287,224
2025-07-15	2.700	2.950	2.700	2.720	2.720	315,386
2025-07-14	2.560	2.750	2.500	2.720	2.720	438,028
2025-07-13	2.400	2.550	2.350	2.520	2.520	261,469
2025-07-10	2.340	2.450	2.330	2.450	2.450	10,456
2025-07-09	2.400	2.480	2.330	2.450	2.450	12,147
2025-07-07	2.490	2.500	2.400	2.450	2.450	115,759
2025-07-06	2.370	2.520	2.360	2.440	2.440	206,194
2025-07-02	2.250	2.410	2.220	2.370	2.370	149,735
2025-07-01	2.270	2.300	2.220	2.250	2.250	67,771
2025-06-30	2.220	2.340	2.120	2.220	2.220	272,628
2025-06-29	2.260	2.350	2.200	2.220	2.220	177,446
2025-06-25	2.210	2.360	2.210	2.280	2.280	81,891
2025-06-24	2.160	2.240	2.130	2.210	2.210	149,005
2025-06-23	2.210	2.240	2.060	2.150	2.150	67,460
2025-06-22	2.050	2.200	2.000	2.150	2.150	255,141
2025-06-19	2.060	2.090	1.990	2.030	2.030	123,779
2025-06-18	2.000	2.090	2.000	2.040	2.040	69,555
2025-06-17	2.090	2.130	2.010	2.040	2.040	181,092
2025-06-16	2.240	2.240	2.080	2.110	2.110	141,641
2025-06-15	2.020	2.210	2.020	2.100	2.100	156,377
2025-06-12	2.230	2.380	2.210	2.240	2.240	274,236
2025-06-11	2.440	2.440	2.300	2.330	2.330	88,401
2025-06-10	2.300	2.380	2.140	2.380	2.380	387,191
2025-06-04	2.240	2.300	2.120	2.170	2.170	113,300
2025-06-03	2.150	2.390	2.150	2.300	2.300	76,478
2025-06-02	2.270	2.300	2.120	2.290	2.290	193,939
2025-06-01	2.320	2.320	2.220	2.230	2.230	211,817
2025-05-29	2.290	2.340	2.260	2.300	2.300	51,804
2025-05-28	2.220	2.390	2.220	2.300	2.300	126,486
2025-05-27	2.360	2.390	2.250	2.290	2.290	389,575
2025-05-26	2.300	2.400	2.270	2.380	2.380	187,357
2025-05-25	2.460	2.540	2.230	2.230	2.230	1,035,872
2025-05-22	2.260	2.480	2.110	2.470	2.470	534,739
2025-05-21	2.260	2.290	2.160	2.260	2.260	126,670
2025-05-20	2.180	2.270	2.180	2.250	2.250	55,388
2025-05-19	2.170	2.270	2.160	2.250	2.250	168,093
2025-05-18	2.230	2.320	2.150	2.210	2.210	198,318
2025-05-15	2.230	2.480	2.110	2.230	2.230	352,369
2025-05-14	2.390	2.400	2.120	2.260	2.260	274,848
2025-05-13	2.280	2.500	2.280	2.320	2.320	258,048
2025-05-12	2.700	2.700	2.400	2.420	2.420	951,131
2025-05-11	2.460	2.460	2.400	2.460	2.460	428,543
2025-05-08	2.040	2.240	2.040	2.240	2.240	611,481
2025-05-07	1.990	2.080	1.970	2.040	2.040	260,045
2025-05-06	2.000	2.010	1.960	2.010	2.010	17,746
2025-05-05	2.000	2.050	1.960	2.010	2.010	37,131
2025-05-04	1.970	2.060	1.960	2.010	2.010	288,805
2025-04-30	1.930	1.980	1.910	1.970	1.970	55,698
2025-04-29	1.900	1.990	1.900	1.970	1.970	190,294
2025-04-28	1.920	1.930	1.910	1.910	1.910	80,218
2025-04-27	1.870	1.950	1.860	1.890	1.890	153,634

← NewerPage 6 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.