Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 2.310
-0.040 (-1.70%)
At close: Jan 12, 2026
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | 0.46% | 2,330,851 |
| Nov 18, 2025 | 2.20 | 2.23 | 2.17 | 2.18 | 2.18 | -0.91% | 2,907,456 |
| Nov 17, 2025 | 2.20 | 2.23 | 2.19 | 2.20 | 2.20 | - | 3,785,046 |
| Nov 16, 2025 | 2.19 | 2.24 | 2.20 | 2.20 | 2.20 | 0.46% | 6,576,094 |
| Nov 13, 2025 | 2.21 | 2.24 | 2.18 | 2.19 | 2.19 | -0.90% | 2,034,874 |
| Nov 12, 2025 | 2.21 | 2.25 | 2.20 | 2.21 | 2.21 | - | 2,811,429 |
| Nov 11, 2025 | 2.20 | 2.25 | 2.18 | 2.21 | 2.21 | 0.45% | 3,395,257 |
| Nov 10, 2025 | 2.21 | 2.21 | 2.16 | 2.20 | 2.20 | -0.45% | 1,532,638 |
| Nov 9, 2025 | 2.18 | 2.22 | 2.17 | 2.21 | 2.21 | 1.38% | 2,342,223 |
| Nov 6, 2025 | 2.19 | 2.23 | 2.18 | 2.18 | 2.18 | -0.46% | 1,974,173 |
| Nov 5, 2025 | 2.23 | 2.25 | 2.19 | 2.19 | 2.19 | -1.79% | 3,415,422 |
| Nov 4, 2025 | 2.24 | 2.27 | 2.22 | 2.23 | 2.23 | -0.45% | 4,110,250 |
| Nov 3, 2025 | 2.23 | 2.27 | 2.22 | 2.24 | 2.24 | 0.45% | 5,765,448 |
| Nov 2, 2025 | 2.22 | 2.29 | 2.21 | 2.23 | 2.23 | 0.45% | 4,137,722 |