Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt · Delayed Price · Currency is EGP 7.56
-0.02 (-0.26%)
At close: Oct 1, 2025
EGX:ELSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.56 | 7.60 | 7.42 | 7.47 | 7.47 | -1.19% | 1,575,791 |
| Oct 1, 2025 | 7.58 | 7.66 | 7.51 | 7.56 | 7.56 | -0.26% | 1,154,430 |
| Sep 30, 2025 | 7.53 | 7.70 | 7.54 | 7.58 | 7.58 | 0.66% | 1,443,054 |
| Sep 29, 2025 | 7.60 | 7.65 | 7.50 | 7.53 | 7.53 | -0.92% | 860,206 |
| Sep 28, 2025 | 7.41 | 7.67 | 7.43 | 7.60 | 7.60 | 2.56% | 2,631,443 |
| Sep 25, 2025 | 7.40 | 7.51 | 7.40 | 7.41 | 7.41 | 0.14% | 1,646,032 |
| Sep 24, 2025 | 7.36 | 7.44 | 7.36 | 7.40 | 7.40 | 0.54% | 331,364 |
| Sep 23, 2025 | 7.36 | 7.48 | 7.35 | 7.36 | 7.36 | - | 824,892 |
| Sep 22, 2025 | 7.40 | 7.45 | 7.30 | 7.36 | 7.36 | -0.54% | 1,696,400 |
| Sep 21, 2025 | 7.58 | 7.66 | 7.40 | 7.40 | 7.40 | -2.37% | 1,942,933 |
| Sep 18, 2025 | 7.61 | 7.70 | 7.56 | 7.58 | 7.58 | -0.39% | 1,585,787 |
| Sep 17, 2025 | 7.60 | 7.66 | 7.56 | 7.61 | 7.61 | 0.13% | 685,479 |
| Sep 16, 2025 | 7.79 | 7.84 | 7.55 | 7.60 | 7.60 | -2.44% | 2,407,645 |
| Sep 15, 2025 | 7.88 | 7.95 | 7.77 | 7.79 | 7.79 | -1.14% | 1,362,913 |
| Sep 14, 2025 | 7.81 | 8.07 | 7.74 | 7.88 | 7.88 | 0.90% | 3,947,784 |
| Sep 11, 2025 | 7.86 | 7.92 | 7.70 | 7.81 | 7.81 | -0.64% | 1,626,956 |
| Sep 10, 2025 | 7.90 | 7.96 | 7.83 | 7.86 | 7.86 | -0.51% | 899,689 |
| Sep 9, 2025 | 7.84 | 8.08 | 7.83 | 7.90 | 7.90 | 0.77% | 3,392,790 |
| Sep 8, 2025 | 7.83 | 7.98 | 7.80 | 7.84 | 7.84 | 0.13% | 2,122,472 |
| Sep 7, 2025 | 8.00 | 8.17 | 7.80 | 7.83 | 7.83 | -2.12% | 4,065,416 |
| Sep 3, 2025 | 7.95 | 8.22 | 7.97 | 8.00 | 8.00 | 0.63% | 8,472,669 |
| Sep 2, 2025 | 7.75 | 7.97 | 7.78 | 7.95 | 7.95 | 2.58% | 5,554,830 |
| Sep 1, 2025 | 7.43 | 7.75 | 7.40 | 7.75 | 7.75 | 4.31% | 3,535,107 |
| Aug 31, 2025 | 7.67 | 7.76 | 7.41 | 7.43 | 7.43 | -3.13% | 2,137,525 |
| Aug 28, 2025 | 7.71 | 7.83 | 7.60 | 7.67 | 7.67 | -0.52% | 2,739,035 |
| Aug 27, 2025 | 7.47 | 7.80 | 7.46 | 7.71 | 7.71 | 3.21% | 7,736,045 |
| Aug 26, 2025 | 7.52 | 7.58 | 7.42 | 7.47 | 7.47 | -0.66% | 1,667,896 |
| Aug 25, 2025 | 7.31 | 7.67 | 7.36 | 7.52 | 7.52 | 2.87% | 5,384,812 |
| Aug 24, 2025 | 7.27 | 7.36 | 7.30 | 7.31 | 7.31 | 0.55% | 981,132 |
| Aug 21, 2025 | 7.30 | 7.36 | 7.25 | 7.27 | 7.27 | -0.41% | 1,065,527 |
| Aug 20, 2025 | 7.33 | 7.40 | 7.27 | 7.30 | 7.30 | -0.41% | 1,269,840 |
| Aug 19, 2025 | 7.32 | 7.36 | 7.28 | 7.33 | 7.33 | 0.14% | 1,658,988 |
| Aug 18, 2025 | 7.33 | 7.42 | 7.30 | 7.32 | 7.32 | -0.14% | 1,593,891 |
| Aug 17, 2025 | 7.32 | 7.40 | 7.27 | 7.33 | 7.33 | 0.14% | 1,195,863 |
| Aug 14, 2025 | 7.36 | 7.42 | 7.26 | 7.32 | 7.32 | -0.54% | 1,123,902 |
| Aug 13, 2025 | 7.47 | 7.55 | 7.30 | 7.36 | 7.36 | -1.47% | 1,811,065 |
| Aug 12, 2025 | 7.45 | 7.50 | 7.37 | 7.47 | 7.47 | 0.27% | 3,136,707 |
| Aug 11, 2025 | 7.64 | 7.69 | 7.43 | 7.45 | 7.45 | -2.49% | 3,721,459 |
| Aug 10, 2025 | 7.71 | 7.79 | 7.60 | 7.64 | 7.64 | -0.91% | 2,057,153 |
| Aug 7, 2025 | 7.73 | 7.84 | 7.65 | 7.71 | 7.71 | -0.26% | 3,603,607 |
| Aug 6, 2025 | 7.90 | 7.95 | 7.70 | 7.73 | 7.73 | -2.15% | 4,019,457 |
| Aug 5, 2025 | 7.18 | 8.23 | 7.50 | 7.90 | 7.90 | 10.03% | 26,728,030 |
| Aug 4, 2025 | 7.12 | 7.23 | 7.08 | 7.18 | 7.18 | 0.84% | 2,377,367 |
| Aug 3, 2025 | 7.13 | 7.20 | 7.10 | 7.12 | 7.12 | -0.14% | 1,270,358 |
| Jul 31, 2025 | 7.00 | 7.22 | 7.01 | 7.13 | 7.13 | 1.86% | 1,645,613 |
| Jul 30, 2025 | 7.20 | 7.34 | 7.00 | 7.00 | 7.00 | -2.78% | 1,500,455 |
| Jul 29, 2025 | 7.20 | 7.25 | 7.05 | 7.20 | 7.20 | - | 1,529,680 |
| Jul 28, 2025 | 7.42 | 7.49 | 7.00 | 7.20 | 7.20 | -2.96% | 2,163,379 |
| Jul 27, 2025 | 7.44 | 7.55 | 7.42 | 7.42 | 7.42 | -0.27% | 1,275,370 |
| Jul 23, 2025 | 7.55 | 7.60 | 7.41 | 7.44 | 7.44 | -1.46% | 1,694,830 |