Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 1.760
+0.120 (7.32%)
At close: Jul 14, 2026
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.64 | 1.79 | 1.60 | 1.76 | 1.76 | 7.32% | 81,199,674 |
| Jul 13, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | - | 22,549,255 |
| Jul 12, 2026 | 1.57 | 1.73 | 1.59 | 1.64 | 1.64 | 4.46% | 72,436,362 |
| Jul 9, 2026 | 1.42 | 1.59 | 1.42 | 1.57 | 1.57 | 10.56% | 76,466,467 |
| Jul 8, 2026 | 1.45 | 1.44 | 1.38 | 1.42 | 1.42 | -2.07% | 20,271,881 |
| Jul 7, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 21,149,842 |
| Jul 6, 2026 | 1.44 | 1.50 | 1.42 | 1.49 | 1.49 | 3.47% | 42,901,153 |
| Jul 5, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | 39,814,307 |
| Jul 1, 2026 | 1.33 | 1.44 | 1.35 | 1.37 | 1.37 | 3.01% | 86,626,327 |
| Jun 30, 2026 | 1.20 | 1.35 | 1.21 | 1.33 | 1.33 | 10.83% | 59,604,078 |
| Jun 29, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 11,270,433 |
| Jun 28, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 10,242,432 |
| Jun 25, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 11,453,573 |
| Jun 24, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 15,283,638 |
| Jun 23, 2026 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 28,283,864 |
| Jun 22, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 21,666,081 |
| Jun 21, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | - | 27,651,929 |
| Jun 17, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 39,316,570 |
| Jun 16, 2026 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 3.94% | 44,426,700 |
| Jun 15, 2026 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | - | 30,582,980 |
| Jun 14, 2026 | 1.22 | 1.27 | 1.24 | 1.27 | 1.27 | 4.10% | 24,460,850 |
| Jun 11, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 28,537,310 |
| Jun 10, 2026 | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 48,699,990 |
| Jun 9, 2026 | 1.25 | 1.30 | 1.26 | 1.28 | 1.28 | 2.40% | 30,361,248 |
| Jun 8, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 30,899,311 |
| Jun 7, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -3.03% | 48,613,387 |
| Jun 4, 2026 | 1.29 | 1.37 | 1.31 | 1.32 | 1.32 | 2.33% | 55,670,230 |
| Jun 3, 2026 | 1.24 | 1.33 | 1.25 | 1.29 | 1.29 | 4.03% | 121,745,900 |
| Jun 2, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 34,289,810 |
| Jun 1, 2026 | 1.15 | 1.21 | 1.16 | 1.20 | 1.20 | 4.35% | 17,362,160 |
| May 25, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 11,404,480 |
| May 24, 2026 | 1.13 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 5,524,039 |
| May 21, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 11,662,570 |
| May 20, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 12,515,820 |
| May 19, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 21,030,330 |
| May 18, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 14,057,300 |
| May 17, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 18,922,760 |
| May 14, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 40,194,050 |
| May 13, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 27,808,120 |
| May 12, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 3.45% | 118,427,300 |
| May 11, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 16,630,370 |
| May 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 14,674,130 |
| May 6, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 24,377,630 |
| May 5, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 24,690,980 |
| May 4, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 51,251,870 |
| May 3, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 10,290,620 |
| Apr 30, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 13,647,980 |
| Apr 29, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 11,655,200 |
| Apr 28, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 25,212,730 |
| Apr 27, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 10,943,430 |