REKAZ Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 4.830 | 4.940 | 4.610 | 4.700 | 4.700 | 98,457 |
| 2026-10-15 | 4.940 | 4.970 | 4.570 | 4.840 | 4.840 | 144,326 |
| 2026-10-14 | 4.950 | 5.000 | 4.560 | 4.900 | 4.900 | 146,857 |
| 2026-10-13 | 5.020 | 5.090 | 4.510 | 4.790 | 4.790 | 146,140 |
| 2026-10-12 | 5.070 | 5.290 | 5.000 | 5.010 | 5.010 | 305,948 |
| 2026-10-11 | 4.980 | 5.300 | 4.920 | 5.070 | 5.070 | 348,904 |
| 2026-10-07 | 5.100 | 5.160 | 4.960 | 5.000 | 5.000 | 16,692 |
| 2026-10-06 | 4.930 | 5.100 | 4.930 | 5.000 | 5.000 | 73,316 |
| 2026-10-05 | 5.060 | 5.180 | 4.890 | 5.040 | 5.040 | 166,448 |
| 2026-10-04 | 5.140 | 5.260 | 5.010 | 5.070 | 5.070 | 68,282 |
| 2026-10-01 | 5.000 | 5.150 | 4.900 | 5.000 | 5.000 | 174,300 |
| 2026-09-30 | 5.120 | 5.120 | 4.830 | 5.000 | 5.000 | 312,613 |
| 2026-09-29 | 5.000 | 5.490 | 4.900 | 5.010 | 5.010 | 137,116 |
| 2026-09-28 | 5.250 | 5.250 | 4.760 | 5.000 | 5.000 | 428,064 |
| 2026-09-27 | 5.480 | 5.630 | 5.150 | 5.270 | 5.270 | 255,610 |
| 2026-09-24 | 5.150 | 5.600 | 5.060 | 5.260 | 5.260 | 611,980 |
| 2026-09-23 | 5.030 | 5.290 | 5.010 | 5.150 | 5.150 | 214,880 |
| 2026-09-22 | 5.300 | 5.380 | 4.810 | 5.260 | 5.260 | 226,852 |
| 2026-09-21 | 5.010 | 5.380 | 4.730 | 5.200 | 5.200 | 793,711 |
| 2026-09-20 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 626,164 |
| 2026-09-17 | 5.450 | 5.450 | 4.910 | 5.000 | 5.000 | 1,857,890 |
| 2026-09-16 | 5.760 | 5.800 | 5.450 | 5.450 | 5.450 | 993,504 |
| 2026-09-15 | 5.700 | 6.050 | 5.200 | 6.050 | 6.050 | 679,295 |
| 2026-09-14 | 5.090 | 5.500 | 4.870 | 5.500 | 5.500 | 3,020,833 |
| 2026-09-13 | 4.760 | 5.090 | 4.760 | 5.000 | 5.000 | 328,644 |
| 2026-09-10 | 4.890 | 4.950 | 4.660 | 4.860 | 4.860 | 247,573 |
| 2026-09-09 | 4.950 | 4.980 | 4.710 | 4.900 | 4.900 | 304,179 |
| 2026-09-08 | 4.850 | 5.130 | 4.820 | 4.900 | 4.900 | 350,732 |
| 2026-09-07 | 4.800 | 5.090 | 4.630 | 4.980 | 4.980 | 657,794 |
| 2026-09-06 | 5.030 | 5.530 | 4.680 | 4.780 | 4.780 | 1,415,506 |
| 2026-09-03 | 4.760 | 5.030 | 4.580 | 5.030 | 5.030 | 1,306,356 |
| 2026-09-02 | 4.850 | 4.960 | 4.140 | 4.580 | 4.580 | 623,016 |
| 2026-09-01 | 4.150 | 4.510 | 4.150 | 4.510 | 4.510 | 327,731 |
| 2026-08-31 | 4.150 | 4.240 | 4.100 | 4.100 | 4.100 | 25,283 |
| 2026-08-30 | 4.340 | 4.340 | 4.020 | 4.100 | 4.100 | 55,043 |
| 2026-08-26 | 4.280 | 4.400 | 4.020 | 4.240 | 4.240 | 69,535 |
| 2026-08-25 | 4.400 | 4.420 | 4.030 | 4.410 | 4.410 | 112,392 |
| 2026-08-24 | 4.420 | 4.480 | 3.950 | 4.340 | 4.340 | 152,710 |
| 2026-08-23 | 4.380 | 4.580 | 4.250 | 4.380 | 4.380 | 93,239 |
| 2026-08-20 | 4.370 | 4.410 | 4.340 | 4.360 | 4.360 | 89,101 |
| 2026-08-19 | 4.480 | 4.480 | 4.360 | 4.390 | 4.390 | 61,475 |
| 2026-08-18 | 4.400 | 4.480 | 4.390 | 4.420 | 4.420 | 46,955 |
| 2026-08-17 | 4.410 | 4.500 | 4.400 | 4.410 | 4.410 | 89,965 |
| 2026-08-16 | 4.500 | 4.530 | 4.400 | 4.470 | 4.470 | 59,612 |
| 2026-08-13 | 4.560 | 4.600 | 4.500 | 4.510 | 4.510 | 37,839 |
| 2026-08-12 | 4.540 | 4.680 | 4.500 | 4.520 | 4.520 | 125,236 |
| 2026-08-11 | 4.590 | 4.590 | 4.500 | 4.540 | 4.540 | 123,667 |
| 2026-08-10 | 4.630 | 4.630 | 4.510 | 4.560 | 4.560 | 148,477 |
| 2026-08-09 | 4.730 | 4.730 | 4.610 | 4.640 | 4.640 | 138,428 |
| 2026-08-06 | 4.690 | 4.750 | 4.580 | 4.750 | 4.750 | 158,503 |
| 2026-08-05 | 4.680 | 4.790 | 4.510 | 4.580 | 4.580 | 237,375 |
| 2026-08-04 | 4.850 | 4.850 | 4.540 | 4.660 | 4.660 | 172,133 |
| 2026-08-03 | 4.950 | 5.100 | 4.800 | 4.880 | 4.880 | 214,746 |
| 2026-08-02 | 4.600 | 4.910 | 4.430 | 4.900 | 4.900 | 510,473 |
| 2026-07-30 | 4.310 | 4.620 | 4.300 | 4.520 | 4.520 | 135,307 |
| 2026-07-29 | 4.540 | 4.540 | 4.300 | 4.370 | 4.370 | 211,194 |
| 2026-07-28 | 4.600 | 4.610 | 4.350 | 4.470 | 4.470 | 195,500 |
| 2026-07-27 | 4.560 | 4.610 | 4.540 | 4.570 | 4.570 | 45,514 |
| 2026-07-26 | 4.600 | 4.650 | 4.500 | 4.590 | 4.590 | 138,064 |
| 2026-07-22 | 4.610 | 4.680 | 4.330 | 4.490 | 4.490 | 283,210 |
Page 1 of 5 · 244 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.