Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 2.180
-0.050 (-2.24%)
At close: Aug 28, 2025
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 2.10 | 2.14 | 2.08 | 2.11 | 2.11 | 0.48% | 2,066,531 |
| Jul 21, 2025 | 2.16 | 2.17 | 2.10 | 2.10 | 2.10 | -2.78% | 4,766,277 |
| Jul 20, 2025 | 2.14 | 2.17 | 2.15 | 2.16 | 2.16 | 0.93% | 2,173,447 |
| Jul 17, 2025 | 2.14 | 2.20 | 2.13 | 2.14 | 2.14 | - | 4,335,537 |
| Jul 16, 2025 | 2.15 | 2.19 | 2.14 | 2.14 | 2.14 | -0.47% | 3,227,721 |
| Jul 15, 2025 | 2.14 | 2.19 | 2.14 | 2.15 | 2.15 | 0.47% | 2,626,030 |
| Jul 14, 2025 | 2.10 | 2.15 | 2.11 | 2.14 | 2.14 | 1.90% | 1,839,028 |
| Jul 13, 2025 | 2.18 | 2.19 | 2.09 | 2.10 | 2.10 | -3.67% | 2,811,192 |
| Jul 10, 2025 | 2.13 | 2.18 | 2.11 | 2.18 | 2.18 | 2.35% | 3,416,376 |
| Jul 9, 2025 | 2.16 | 2.18 | 2.11 | 2.13 | 2.13 | -1.39% | 2,304,727 |
| Jul 7, 2025 | 2.20 | 2.25 | 2.16 | 2.16 | 2.16 | -1.82% | 8,036,600 |
| Jul 6, 2025 | 2.11 | 2.21 | 2.13 | 2.20 | 2.20 | 4.27% | 8,709,088 |
| Jul 2, 2025 | 2.09 | 2.12 | 2.07 | 2.11 | 2.11 | 0.96% | 1,921,955 |
| Jul 1, 2025 | 2.12 | 2.14 | 2.08 | 2.09 | 2.09 | -1.42% | 1,725,855 |
| Jun 30, 2025 | 2.13 | 2.20 | 2.11 | 2.12 | 2.12 | -0.47% | 5,737,614 |
| Jun 29, 2025 | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.93% | 5,796,456 |
| Jun 25, 2025 | 2.08 | 2.15 | 2.07 | 2.15 | 2.15 | 3.37% | 12,401,840 |
| Jun 24, 2025 | 1.97 | 2.09 | 2.00 | 2.08 | 2.08 | 5.58% | 8,551,369 |
| Jun 23, 2025 | 1.90 | 1.97 | 1.92 | 1.97 | 1.97 | 3.68% | 3,496,972 |
| Jun 22, 2025 | 1.82 | 1.91 | 1.71 | 1.90 | 1.90 | 4.40% | 3,737,348 |
| Jun 19, 2025 | 1.89 | 1.90 | 1.81 | 1.82 | 1.82 | -3.70% | 3,355,548 |
| Jun 18, 2025 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 3,072,239 |
| Jun 17, 2025 | 1.97 | 1.99 | 1.88 | 1.88 | 1.88 | -4.57% | 4,044,737 |
| Jun 16, 2025 | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | -1.01% | 5,204,353 |