Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 1.430
-0.050 (-3.38%)
At close: Oct 22, 2026
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 5,599,692 |
| Oct 21, 2026 | 1.49 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 6,590,272 |
| Oct 20, 2026 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | 1.36% | 8,390,519 |
| Oct 19, 2026 | 1.46 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 7,096,449 |
| Oct 18, 2026 | 1.58 | 1.58 | 1.44 | 1.46 | 1.46 | -7.59% | 13,425,596 |
| Oct 15, 2026 | 1.51 | 1.63 | 1.50 | 1.58 | 1.58 | 4.64% | 24,556,696 |
| Oct 14, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 6,342,217 |
| Oct 13, 2026 | 1.50 | 1.52 | 1.38 | 1.46 | 1.46 | -2.67% | 9,765,183 |
| Oct 12, 2026 | 1.53 | 1.56 | 1.47 | 1.50 | 1.50 | -1.96% | 8,538,095 |
| Oct 11, 2026 | 1.61 | 1.63 | 1.53 | 1.53 | 1.53 | -4.97% | 8,387,418 |
| Oct 7, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 8,425,232 |
| Oct 6, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 4,582,565 |
| Oct 5, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 7,343,344 |
| Oct 4, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.40% | 7,666,326 |
| 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 |