Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 1.660
+0.070 (4.40%)
At close: Oct 4, 2026
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.49 | 1.59 | 1.51 | 1.59 | 1.59 | 6.71% | 6,361,430 |
| Sep 30, 2026 | 1.49 | 1.50 | 1.44 | 1.49 | 1.49 | - | 6,905,955 |
| Sep 29, 2026 | 1.47 | 1.53 | 1.48 | 1.49 | 1.49 | 1.36% | 4,407,897 |
| Sep 28, 2026 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -2.65% | 8,603,205 |
| Sep 27, 2026 | 1.58 | 1.62 | 1.51 | 1.51 | 1.51 | -4.43% | 5,915,081 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -4.24% | 12,845,847 |
| Sep 23, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 4,390,308 |
| Sep 22, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 3,764,398 |
| Sep 21, 2026 | 1.73 | 1.74 | 1.64 | 1.67 | 1.67 | -3.47% | 10,710,992 |
| Sep 20, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 7,991,980 |
| Sep 17, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 6,062,670 |
| Sep 16, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 7,913,199 |
| Sep 15, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 9,548,258 |
| Sep 14, 2026 | 1.72 | 1.80 | 1.70 | 1.71 | 1.71 | -0.58% | 24,878,886 |
| Sep 13, 2026 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -2.82% | 11,002,051 |
| Sep 10, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 10,237,848 |
| Sep 9, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.19% | 7,650,034 |
| Sep 8, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 9,139,013 |
| Sep 7, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -2.66% | 12,352,960 |
| Sep 6, 2026 | 1.87 | 1.93 | 1.87 | 1.88 | 1.88 | 0.53% | 12,419,590 |
| Sep 3, 2026 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -1.06% | 13,418,360 |
| Sep 2, 2026 | 1.95 | 1.97 | 1.88 | 1.89 | 1.89 | -3.08% | 15,619,935 |
| Sep 1, 2026 | 1.85 | 1.99 | 1.86 | 1.95 | 1.95 | 5.41% | 90,448,924 |
| Aug 31, 2026 | 1.88 | 1.92 | 1.83 | 1.85 | 1.85 | -1.60% | 42,240,209 |
| Aug 30, 2026 | 1.77 | 1.89 | 1.78 | 1.88 | 1.88 | 6.21% | 59,242,925 |
| Aug 26, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 2.91% | 28,205,519 |
| Aug 25, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 13,511,939 |
| Aug 24, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 14,560,352 |
| Aug 23, 2026 | 1.71 | 1.77 | 1.72 | 1.74 | 1.74 | 1.75% | 31,933,984 |
| Aug 20, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 22,604,430 |
| Aug 19, 2026 | 1.72 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 38,774,130 |
| Aug 18, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 15,047,800 |
| Aug 17, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 18,297,890 |
| Aug 16, 2026 | 1.77 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 24,046,627 |
| Aug 13, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 23,974,150 |
| Aug 12, 2026 | 1.73 | 1.84 | 1.74 | 1.79 | 1.79 | 3.47% | 70,178,240 |
| Aug 11, 2026 | 1.69 | 1.76 | 1.70 | 1.73 | 1.73 | 2.37% | 63,426,660 |
| Aug 10, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 40,307,514 |
| Aug 9, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | - | 27,157,856 |
| Aug 6, 2026 | 1.76 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 46,025,198 |
| Aug 5, 2026 | 1.74 | 1.84 | 1.75 | 1.76 | 1.76 | 1.15% | 69,845,316 |
| Aug 4, 2026 | 1.71 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 33,554,121 |
| Aug 3, 2026 | 1.73 | 1.78 | 1.71 | 1.71 | 1.71 | -1.16% | 36,964,850 |
| Aug 2, 2026 | 1.69 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 42,572,834 |
| Jul 30, 2026 | 1.83 | 1.84 | 1.69 | 1.69 | 1.69 | -7.65% | 69,141,992 |
| Jul 29, 2026 | 1.92 | 1.95 | 1.82 | 1.83 | 1.83 | -4.69% | 34,437,167 |
| Jul 28, 2026 | 1.97 | 2.00 | 1.92 | 1.92 | 1.92 | -2.54% | 24,454,331 |
| Jul 27, 2026 | 2.03 | 2.06 | 1.93 | 1.97 | 1.97 | -2.96% | 39,970,612 |
| Jul 26, 2026 | 2.06 | 2.11 | 2.01 | 2.03 | 2.03 | -1.46% | 24,541,664 |
| Jul 22, 2026 | 2.05 | 2.11 | 2.03 | 2.06 | 2.06 | 0.49% | 25,566,133 |