Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt · Delayed Price · Currency is EGP 1.720
-0.010 (-0.58%)
At close: Aug 25, 2026
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2.07 | 2.14 | 2.03 | 2.05 | 2.05 | -0.97% | 31,064,700 |
| Jul 20, 2026 | 2.16 | 2.18 | 1.99 | 2.07 | 2.07 | -4.17% | 32,573,298 |
| Jul 19, 2026 | 1.96 | 2.25 | 1.96 | 2.16 | 2.16 | 10.20% | 59,573,575 |
| Jul 16, 2026 | 1.87 | 1.96 | 1.85 | 1.96 | 1.96 | 4.81% | 45,566,674 |
| Jul 15, 2026 | 1.76 | 1.87 | 1.78 | 1.87 | 1.87 | 6.25% | 51,975,075 |
| 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 |