EGX:ELKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.21	2.25	2.15	2.19	2.19	-0.90%	7,721,738
Feb 1, 2026	2.12	2.25	2.14	2.21	2.21	4.25%	6,654,736
Jan 28, 2026	2.22	2.24	2.11	2.12	2.12	-4.50%	6,587,507
Jan 27, 2026	2.27	2.28	2.17	2.22	2.22	-2.20%	5,469,846
Jan 26, 2026	2.34	2.35	2.27	2.27	2.27	-2.99%	4,916,871
Jan 25, 2026	2.27	2.34	2.29	2.34	2.34	3.08%	4,735,392
Jan 22, 2026	2.29	2.30	2.26	2.27	2.27	-0.87%	5,311,332
Jan 21, 2026	2.26	2.30	2.26	2.29	2.29	1.33%	3,152,677
Jan 20, 2026	2.25	2.31	2.25	2.26	2.26	0.44%	4,418,647
Jan 19, 2026	2.21	2.28	2.23	2.25	2.25	1.81%	3,519,503
Jan 18, 2026	2.17	2.23	2.18	2.21	2.21	1.84%	1,408,915
Jan 15, 2026	2.19	2.22	2.14	2.17	2.17	-0.91%	2,445,733
Jan 14, 2026	2.26	2.27	2.11	2.19	2.19	-3.10%	5,955,179
Jan 13, 2026	2.31	2.32	2.25	2.26	2.26	-2.16%	6,189,367
Jan 12, 2026	2.35	2.38	2.30	2.31	2.31	-1.70%	7,688,642
Jan 11, 2026	2.29	2.36	2.29	2.35	2.35	2.62%	8,681,578
Jan 8, 2026	2.30	2.34	2.27	2.29	2.29	-0.43%	10,799,760
Jan 6, 2026	2.36	2.38	2.29	2.30	2.30	-2.54%	23,411,210
Jan 5, 2026	2.47	2.49	2.34	2.36	2.36	-4.45%	24,060,190
Jan 4, 2026	2.60	2.68	2.44	2.47	2.47	-5.00%	33,873,420
Dec 31, 2025	2.55	2.75	2.59	2.60	2.60	1.96%	32,004,590
Dec 30, 2025	2.50	2.58	2.46	2.55	2.55	2.00%	9,588,110
Dec 29, 2025	2.50	2.55	2.47	2.50	2.50	-	6,840,618
Dec 28, 2025	2.45	2.55	2.45	2.50	2.50	2.04%	9,412,636
Dec 25, 2025	2.42	2.49	2.40	2.45	2.45	1.24%	6,024,973
Dec 24, 2025	2.44	2.49	2.41	2.42	2.42	-0.82%	7,621,254
Dec 23, 2025	2.37	2.45	2.36	2.44	2.44	2.95%	7,631,778
Dec 22, 2025	2.42	2.45	2.37	2.37	2.37	-2.07%	8,552,925
Dec 21, 2025	2.32	2.50	2.36	2.42	2.42	4.31%	17,463,480
Dec 18, 2025	2.23	2.36	2.23	2.32	2.32	4.04%	6,441,153
Dec 17, 2025	2.26	2.28	2.23	2.23	2.23	-1.33%	1,986,279
Dec 16, 2025	2.29	2.30	2.26	2.26	2.26	-1.31%	2,605,006
Dec 15, 2025	2.32	2.38	2.25	2.29	2.29	-1.29%	4,016,276
Dec 14, 2025	2.31	2.34	2.30	2.32	2.32	0.43%	5,271,304
Dec 11, 2025	2.35	2.38	2.30	2.31	2.31	-1.70%	3,404,790
Dec 10, 2025	2.36	2.42	2.35	2.35	2.35	-0.42%	5,402,766
Dec 9, 2025	2.29	2.40	2.29	2.36	2.36	3.06%	13,785,480
Dec 8, 2025	2.30	2.35	2.28	2.29	2.29	-0.43%	6,645,476
Dec 7, 2025	2.20	2.31	2.22	2.30	2.30	4.55%	10,173,440
Dec 4, 2025	2.24	2.27	2.19	2.20	2.20	-1.79%	5,710,299
Dec 3, 2025	2.24	2.33	2.24	2.24	2.24	-	14,324,110
Dec 2, 2025	2.15	2.24	2.15	2.24	2.24	4.19%	5,961,175
Dec 1, 2025	2.19	2.20	2.15	2.15	2.15	-1.83%	1,656,527
Nov 30, 2025	2.14	2.21	2.14	2.19	2.19	2.34%	2,501,266
Nov 27, 2025	2.13	2.15	2.13	2.14	2.14	0.47%	763,284
Nov 26, 2025	2.14	2.17	2.12	2.13	2.13	-0.47%	1,819,273
Nov 25, 2025	2.17	2.20	2.13	2.14	2.14	-1.38%	2,016,869
Nov 24, 2025	2.17	2.19	2.16	2.17	2.17	-	1,443,243
Nov 23, 2025	2.17	2.19	2.16	2.17	2.17	-	1,569,131
Nov 20, 2025	2.19	2.21	2.17	2.17	2.17	-0.91%	2,892,623