Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 1.120
-0.050 (-4.27%)
At close: Feb 22, 2026
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 3,104,913 |
| Feb 22, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 5,397,963 |
| Feb 19, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 8,445,098 |
| Feb 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 2,718,264 |
| Feb 17, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 4,885,643 |
| Feb 16, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 4,554,755 |
| Feb 15, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 5,302,140 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 7,168,225 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 6,403,077 |
| Feb 10, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 10,134,990 |
| Feb 9, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 6,302,176 |
| Feb 8, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 13,959,310 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 6,020,014 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.88% | 8,703,634 |
| Feb 3, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.84% | 15,317,365 |
| Feb 2, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -0.95% | 13,513,244 |
| Feb 1, 2026 | 1.21 | 1.29 | 1.22 | 1.26 | 1.26 | 4.29% | 11,645,962 |
| Jan 28, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -4.57% | 11,528,310 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.16% | 9,572,374 |
| Jan 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 8,604,653 |
| Jan 25, 2026 | 1.30 | 1.34 | 1.31 | 1.34 | 1.34 | 3.08% | 8,287,060 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.92% | 9,294,970 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.39% | 5,517,267 |
| Jan 20, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.39% | 7,732,748 |
| Jan 19, 2026 | 1.26 | 1.30 | 1.27 | 1.29 | 1.29 | 1.82% | 6,159,222 |
| Jan 18, 2026 | 1.24 | 1.27 | 1.25 | 1.26 | 1.26 | 1.85% | 2,465,638 |
| Jan 15, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.88% | 4,280,096 |
| Jan 14, 2026 | 1.29 | 1.30 | 1.21 | 1.25 | 1.25 | -3.10% | 10,421,719 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.20% | 10,831,554 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.71% | 13,455,325 |
| Jan 11, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.60% | 15,192,989 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.38% | 18,899,863 |
| Jan 6, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.59% | 40,970,232 |
| Jan 5, 2026 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -4.39% | 42,105,964 |
| Jan 4, 2026 | 1.49 | 1.53 | 1.39 | 1.41 | 1.41 | -5.05% | 59,279,374 |
| Dec 31, 2025 | 1.46 | 1.57 | 1.48 | 1.49 | 1.49 | 1.99% | 56,008,872 |
| Dec 30, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 1.96% | 16,779,444 |
| Dec 29, 2025 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 11,971,261 |
| Dec 28, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.07% | 16,472,360 |
| Dec 25, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.23% | 10,543,860 |
| Dec 24, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.79% | 13,337,394 |
| Dec 23, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.95% | 13,355,811 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.10% | 14,967,843 |
| Dec 21, 2025 | 1.33 | 1.43 | 1.35 | 1.38 | 1.38 | 4.30% | 30,561,548 |
| Dec 18, 2025 | 1.27 | 1.35 | 1.27 | 1.33 | 1.33 | 4.08% | 11,272,186 |
| Dec 17, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.32% | 3,476,040 |
| Dec 16, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.38% | 4,558,828 |
| Dec 15, 2025 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -1.28% | 7,028,588 |
| Dec 14, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.45% | 9,224,920 |
| Dec 11, 2025 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.71% | 5,958,471 |