Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 2.080
+0.030 (1.46%)
At close: Oct 1, 2025
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 2,258,766 |
| Oct 1, 2025 | 2.05 | 2.15 | 2.06 | 2.08 | 2.08 | 1.46% | 5,444,399 |
| Sep 30, 2025 | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | 0.99% | 2,379,054 |
| Sep 29, 2025 | 2.04 | 2.06 | 2.02 | 2.03 | 2.03 | -0.49% | 1,435,277 |
| Sep 28, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 2,108,846 |
| Sep 25, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 1,371,774 |
| Sep 24, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 2,168,924 |
| Sep 23, 2025 | 1.99 | 2.04 | 1.99 | 2.00 | 2.00 | 0.50% | 1,202,308 |
| Sep 22, 2025 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -1.00% | 1,174,788 |
| Sep 21, 2025 | 2.03 | 2.06 | 2.00 | 2.01 | 2.01 | -0.99% | 919,217 |
| Sep 18, 2025 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | - | 662,305 |
| Sep 17, 2025 | 2.03 | 2.05 | 1.97 | 2.03 | 2.03 | - | 1,356,274 |
| Sep 16, 2025 | 2.08 | 2.10 | 2.02 | 2.03 | 2.03 | -2.40% | 1,812,912 |
| Sep 15, 2025 | 2.11 | 2.13 | 2.06 | 2.08 | 2.08 | -1.42% | 1,901,556 |
| Sep 14, 2025 | 2.08 | 2.12 | 2.09 | 2.11 | 2.11 | 1.44% | 1,329,415 |
| Sep 11, 2025 | 2.09 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | 1,404,719 |
| Sep 10, 2025 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | 0.97% | 1,371,059 |
| Sep 9, 2025 | 2.11 | 2.14 | 2.07 | 2.07 | 2.07 | -1.90% | 2,322,550 |
| Sep 8, 2025 | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | - | 3,071,517 |
| Sep 7, 2025 | 2.14 | 2.17 | 2.10 | 2.11 | 2.11 | -1.40% | 2,753,526 |
| Sep 3, 2025 | 2.16 | 2.19 | 2.14 | 2.14 | 2.14 | -0.93% | 2,650,832 |
| Sep 2, 2025 | 2.13 | 2.20 | 2.13 | 2.16 | 2.16 | 1.41% | 3,580,579 |
| Sep 1, 2025 | 2.11 | 2.16 | 2.09 | 2.13 | 2.13 | 0.95% | 3,550,184 |
| Aug 31, 2025 | 2.18 | 2.21 | 2.10 | 2.11 | 2.11 | -3.21% | 4,191,054 |
| Aug 28, 2025 | 2.23 | 2.25 | 2.18 | 2.18 | 2.18 | -2.24% | 7,109,977 |
| Aug 27, 2025 | 2.13 | 2.27 | 2.17 | 2.23 | 2.23 | 4.69% | 29,691,330 |
| Aug 26, 2025 | 2.09 | 2.17 | 2.10 | 2.13 | 2.13 | 1.91% | 9,395,565 |
| Aug 25, 2025 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | 0.97% | 3,139,322 |
| Aug 24, 2025 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 1,444,987 |
| Aug 21, 2025 | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | 0.49% | 2,027,928 |
| Aug 20, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 2,175,485 |
| Aug 19, 2025 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -1.44% | 3,688,880 |
| Aug 18, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 2,487,548 |
| Aug 17, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 2,685,125 |
| Aug 14, 2025 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 1,976,062 |
| Aug 13, 2025 | 2.07 | 2.12 | 2.06 | 2.07 | 2.07 | - | 6,508,945 |
| Aug 12, 2025 | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | - | 1,709,144 |
| Aug 11, 2025 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | -1.43% | 3,020,717 |
| Aug 10, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | -0.47% | 3,773,519 |
| Aug 7, 2025 | 2.12 | 2.14 | 2.10 | 2.11 | 2.11 | -0.47% | 5,186,935 |
| Aug 6, 2025 | 2.18 | 2.19 | 2.10 | 2.12 | 2.12 | -2.75% | 6,585,523 |
| Aug 5, 2025 | 2.17 | 2.28 | 2.18 | 2.18 | 2.18 | 0.46% | 16,661,080 |
| Aug 4, 2025 | 2.08 | 2.17 | 2.10 | 2.17 | 2.17 | 4.33% | 6,247,223 |
| Aug 3, 2025 | 2.05 | 2.14 | 2.06 | 2.08 | 2.08 | 1.46% | 2,887,686 |
| Jul 31, 2025 | 2.02 | 2.07 | 2.04 | 2.05 | 2.05 | 1.49% | 1,469,207 |
| Jul 30, 2025 | 2.05 | 2.13 | 2.02 | 2.02 | 2.02 | -1.46% | 4,591,141 |
| Jul 29, 2025 | 2.04 | 2.06 | 2.01 | 2.05 | 2.05 | 0.49% | 1,443,798 |
| Jul 28, 2025 | 2.10 | 2.11 | 2.04 | 2.04 | 2.04 | -2.86% | 2,315,204 |
| Jul 27, 2025 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | - | 1,162,954 |
| Jul 23, 2025 | 2.11 | 2.12 | 2.08 | 2.10 | 2.10 | -0.47% | 2,130,274 |