REKAZ Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.920 | 1.920 | 1.870 | 1.890 | 1.890 | 52,388 |
| 2025-04-22 | 1.900 | 1.900 | 1.860 | 1.890 | 1.890 | 108,030 |
| 2025-04-17 | 1.910 | 1.910 | 1.870 | 1.910 | 1.910 | 26,850 |
| 2025-04-16 | 1.980 | 1.980 | 1.890 | 1.910 | 1.910 | 31,763 |
| 2025-04-15 | 1.850 | 1.980 | 1.850 | 1.910 | 1.910 | 162,502 |
| 2025-04-14 | 1.890 | 1.920 | 1.840 | 1.920 | 1.920 | 21,285 |
| 2025-04-13 | 1.880 | 1.920 | 1.840 | 1.920 | 1.920 | 31,486 |
| 2025-04-10 | 1.790 | 1.920 | 1.790 | 1.920 | 1.920 | 25,827 |
| 2025-04-09 | 1.780 | 1.920 | 1.780 | 1.920 | 1.920 | 9,649 |
| 2025-04-08 | 1.870 | 1.920 | 1.870 | 1.920 | 1.920 | 4 |
| 2025-04-07 | 1.770 | 1.920 | 1.770 | 1.920 | 1.920 | 3,401 |
| 2025-04-06 | 1.800 | 1.920 | 1.780 | 1.920 | 1.920 | 46,584 |
| 2025-04-03 | 1.840 | 1.920 | 1.840 | 1.920 | 1.920 | 3,178 |
| 2025-03-27 | 1.800 | 1.920 | 1.800 | 1.920 | 1.920 | 702 |
| 2025-03-26 | 1.860 | 1.920 | 1.750 | 1.920 | 1.920 | 3,711 |
| 2025-03-25 | 1.800 | 1.920 | 1.730 | 1.920 | 1.920 | 44,065 |
| 2025-03-24 | 1.820 | 1.920 | 1.800 | 1.920 | 1.920 | 8,907 |
| 2025-03-23 | 1.910 | 1.920 | 1.830 | 1.920 | 1.920 | 22,384 |
| 2025-03-20 | 1.910 | 1.920 | 1.880 | 1.920 | 1.920 | 25,021 |
| 2025-03-19 | 1.910 | 1.920 | 1.820 | 1.920 | 1.920 | 41,896 |
| 2025-03-18 | 1.810 | 1.920 | 1.810 | 1.920 | 1.920 | 34,846 |
| 2025-03-17 | 1.880 | 1.920 | 1.810 | 1.920 | 1.920 | 49,322 |
| 2025-03-16 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 12,837 |
| 2025-03-13 | 1.880 | 1.920 | 1.850 | 1.920 | 1.920 | 20,733 |
| 2025-03-12 | 1.910 | 1.920 | 1.810 | 1.920 | 1.920 | 21,598 |
| 2025-03-11 | 1.870 | 1.920 | 1.870 | 1.920 | 1.920 | 18,454 |
| 2025-03-10 | 1.900 | 1.920 | 1.850 | 1.920 | 1.920 | 32,000 |
| 2025-03-09 | 1.900 | 1.920 | 1.870 | 1.920 | 1.920 | 12,351 |
| 2025-03-05 | 1.860 | 1.920 | 1.850 | 1.920 | 1.920 | 19,092 |
| 2025-03-04 | 1.870 | 1.920 | 1.860 | 1.920 | 1.920 | 8,520 |
| 2025-03-03 | 1.870 | 1.930 | 1.870 | 1.920 | 1.920 | 2,618 |
| 2025-03-02 | 1.870 | 1.940 | 1.870 | 1.920 | 1.920 | 30 |
| 2025-02-27 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 17,144 |
| 2025-02-26 | 1.860 | 1.920 | 1.860 | 1.920 | 1.920 | 5,678 |
| 2025-02-25 | 1.900 | 1.920 | 1.870 | 1.920 | 1.920 | 8,374 |
| 2025-02-24 | 1.910 | 1.940 | 1.910 | 1.920 | 1.920 | 18,150 |
| 2025-02-23 | 1.900 | 1.940 | 1.900 | 1.920 | 1.920 | 3,552 |
| 2025-02-20 | 1.860 | 1.950 | 1.860 | 1.920 | 1.920 | 37,326 |
| 2025-02-19 | 1.920 | 1.920 | 1.870 | 1.920 | 1.920 | 3,317 |
| 2025-02-18 | 1.940 | 1.940 | 1.860 | 1.920 | 1.920 | 17,838 |
| 2025-02-17 | 1.860 | 1.920 | 1.850 | 1.920 | 1.920 | 14,510 |
| 2025-02-16 | 1.970 | 1.970 | 1.860 | 1.920 | 1.920 | 15,600 |
| 2025-02-13 | 1.900 | 1.970 | 1.890 | 1.920 | 1.920 | 14,125 |
| 2025-02-12 | 1.920 | 1.950 | 1.860 | 1.920 | 1.920 | 80,321 |
| 2025-02-11 | 1.960 | 1.970 | 1.920 | 1.930 | 1.930 | 81,372 |
| 2025-02-10 | 1.960 | 1.980 | 1.920 | 1.940 | 1.940 | 78,806 |
| 2025-02-09 | 1.950 | 2.030 | 1.950 | 1.950 | 1.950 | 14,232 |
| 2025-02-06 | 1.910 | 1.970 | 1.910 | 1.950 | 1.950 | 97,006 |
| 2025-02-05 | 1.980 | 2.000 | 1.860 | 2.000 | 2.000 | 65,227 |
| 2025-02-04 | 1.900 | 2.050 | 1.900 | 2.000 | 2.000 | 98,336 |
| 2025-02-03 | 1.910 | 1.950 | 1.900 | 1.930 | 1.930 | 63,080 |
| 2025-02-02 | 1.940 | 1.980 | 1.900 | 1.930 | 1.930 | 51,542 |
| 2025-01-30 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 11,874 |
| 2025-01-29 | 1.930 | 1.990 | 1.900 | 1.930 | 1.930 | 29,987 |
| 2025-01-28 | 1.930 | 2.000 | 1.850 | 1.930 | 1.930 | 82,947 |
| 2025-01-27 | 2.000 | 2.030 | 1.970 | 2.030 | 2.030 | 61,950 |
| 2025-01-26 | 2.010 | 2.050 | 2.000 | 2.030 | 2.030 | 46,484 |
| 2025-01-23 | 2.020 | 2.050 | 2.020 | 2.030 | 2.030 | 33,645 |
| 2025-01-22 | 2.030 | 2.050 | 2.020 | 2.030 | 2.030 | 18,633 |
| 2025-01-21 | 2.020 | 2.060 | 2.020 | 2.030 | 2.030 | 52,656 |
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.