Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 1.320
+0.030 (2.33%)
At close: Jun 4, 2026
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 16,354,960 |
| Apr 23, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 21,196,050 |
| Apr 22, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 38,071,090 |
| Apr 21, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 40,673,290 |
| Apr 20, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 13,798,620 |
| Apr 19, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 43,406,930 |
| Apr 16, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 92,474,300 |
| Apr 15, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 46,465,380 |
| Apr 14, 2026 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 78,130,310 |
| Apr 9, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 23,647,890 |
| Apr 8, 2026 | 1.04 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 22,285,150 |
| Apr 7, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 9,797,944 |
| Apr 6, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 6,873,269 |
| Apr 5, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 21,168,980 |
| Apr 2, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 13,525,710 |
| Apr 1, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 8,083,723 |
| Mar 31, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 6,092,677 |
| Mar 30, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 5,466,831 |
| Mar 29, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 5,373,719 |
| Mar 26, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 10,103,090 |
| Mar 25, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 9,266,225 |
| Mar 24, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 4,879,468 |
| Mar 18, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 3,391,093 |
| Mar 17, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 1,548,477 |
| Mar 16, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 3,014,962 |
| Mar 15, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 2,471,033 |