Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt · Delayed Price · Currency is EGP 7.05
+0.26 (3.83%)
At close: Feb 1, 2026
EGX:ELSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | 0.99% | 1,604,327 |
| Feb 1, 2026 | 6.79 | 7.05 | 6.80 | 7.05 | 7.05 | 3.83% | 2,200,769 |
| Jan 28, 2026 | 7.05 | 7.13 | 6.76 | 6.79 | 6.79 | -3.69% | 4,029,368 |
| Jan 27, 2026 | 7.23 | 7.26 | 7.00 | 7.05 | 7.05 | -2.49% | 2,516,178 |
| Jan 26, 2026 | 7.34 | 7.41 | 7.23 | 7.23 | 7.23 | -1.50% | 3,384,724 |
| Jan 25, 2026 | 7.50 | 7.55 | 7.33 | 7.34 | 7.34 | -2.13% | 1,944,807 |
| Jan 22, 2026 | 7.42 | 7.54 | 7.40 | 7.50 | 7.50 | 1.08% | 1,232,314 |
| Jan 21, 2026 | 7.45 | 7.45 | 7.35 | 7.42 | 7.42 | -0.40% | 1,153,264 |
| Jan 20, 2026 | 7.47 | 7.53 | 7.38 | 7.45 | 7.45 | -0.27% | 5,114,719 |
| Jan 19, 2026 | 7.29 | 7.49 | 7.30 | 7.47 | 7.47 | 2.47% | 2,562,062 |
| Jan 18, 2026 | 7.39 | 7.60 | 7.17 | 7.29 | 7.29 | -1.35% | 2,732,354 |
| Jan 15, 2026 | 7.60 | 7.68 | 7.35 | 7.39 | 7.39 | -2.76% | 1,010,943 |
| Jan 14, 2026 | 7.80 | 7.80 | 7.53 | 7.60 | 7.60 | -2.56% | 867,268 |
| Jan 13, 2026 | 8.00 | 8.03 | 7.77 | 7.80 | 7.80 | -2.50% | 1,148,707 |
| Jan 12, 2026 | 8.18 | 8.24 | 7.95 | 8.00 | 8.00 | -2.20% | 2,089,963 |
| Jan 11, 2026 | 8.10 | 8.19 | 8.10 | 8.18 | 8.18 | 0.99% | 993,845 |
| Jan 8, 2026 | 8.16 | 8.20 | 8.10 | 8.10 | 8.10 | -0.74% | 884,862 |
| Jan 6, 2026 | 8.12 | 8.20 | 8.12 | 8.16 | 8.16 | 0.49% | 880,790 |
| Jan 5, 2026 | 8.17 | 8.24 | 8.11 | 8.12 | 8.12 | -0.61% | 1,654,683 |
| Jan 4, 2026 | 8.37 | 8.40 | 8.15 | 8.17 | 8.17 | -2.39% | 2,207,258 |
| Dec 31, 2025 | 8.37 | 8.51 | 8.36 | 8.37 | 8.37 | - | 1,540,775 |
| Dec 30, 2025 | 8.44 | 8.44 | 8.34 | 8.37 | 8.37 | -0.83% | 1,285,203 |
| Dec 29, 2025 | 8.46 | 8.53 | 8.41 | 8.44 | 8.44 | -0.24% | 1,215,734 |
| Dec 28, 2025 | 8.36 | 8.60 | 8.40 | 8.46 | 8.46 | 1.20% | 2,611,531 |
| Dec 25, 2025 | 8.34 | 8.43 | 8.30 | 8.36 | 8.36 | 0.24% | 881,354 |
| Dec 24, 2025 | 8.32 | 8.45 | 8.25 | 8.34 | 8.34 | 0.24% | 1,787,130 |
| Dec 23, 2025 | 8.21 | 8.32 | 8.15 | 8.32 | 8.27 | 1.34% | 2,463,934 |
| Dec 22, 2025 | 8.21 | 8.31 | 8.17 | 8.21 | 8.16 | - | 1,131,143 |
| Dec 21, 2025 | 8.23 | 8.31 | 8.18 | 8.21 | 8.16 | -0.24% | 1,195,057 |
| Dec 18, 2025 | 8.25 | 8.30 | 8.21 | 8.23 | 8.18 | -0.24% | 1,496,527 |
| Dec 17, 2025 | 8.37 | 8.41 | 8.25 | 8.25 | 8.20 | -1.43% | 1,052,605 |
| Dec 16, 2025 | 8.37 | 8.47 | 8.34 | 8.37 | 8.32 | - | 1,668,016 |
| Dec 15, 2025 | 8.45 | 8.56 | 8.35 | 8.37 | 8.32 | -0.95% | 2,132,604 |
| Dec 14, 2025 | 8.22 | 8.47 | 8.21 | 8.45 | 8.40 | 2.80% | 3,224,855 |
| Dec 11, 2025 | 8.30 | 8.35 | 8.21 | 8.22 | 8.17 | -0.96% | 1,926,854 |
| Dec 10, 2025 | 8.30 | 8.47 | 8.30 | 8.30 | 8.25 | - | 2,175,840 |
| Dec 9, 2025 | 8.27 | 8.32 | 8.26 | 8.30 | 8.25 | 0.36% | 905,488 |
| Dec 8, 2025 | 8.30 | 8.37 | 8.26 | 8.27 | 8.22 | -0.36% | 1,338,951 |
| Dec 7, 2025 | 8.21 | 8.35 | 8.22 | 8.30 | 8.25 | 1.10% | 2,298,043 |
| Dec 4, 2025 | 8.16 | 8.24 | 8.10 | 8.21 | 8.16 | 0.61% | 2,771,179 |
| Dec 3, 2025 | 8.17 | 8.30 | 8.15 | 8.16 | 8.11 | -0.12% | 3,349,095 |
| Dec 2, 2025 | 8.18 | 8.27 | 8.15 | 8.17 | 8.12 | -0.12% | 1,284,865 |
| Dec 1, 2025 | 8.19 | 8.31 | 8.14 | 8.18 | 8.13 | -0.12% | 2,998,983 |
| Nov 30, 2025 | 8.27 | 8.35 | 8.14 | 8.19 | 8.14 | -0.97% | 2,144,081 |
| Nov 27, 2025 | 8.33 | 8.38 | 8.15 | 8.27 | 8.22 | -0.72% | 2,256,483 |
| Nov 26, 2025 | 8.35 | 8.53 | 8.27 | 8.33 | 8.28 | -0.24% | 2,419,786 |
| Nov 25, 2025 | 8.72 | 8.80 | 8.25 | 8.35 | 8.30 | -4.24% | 4,552,446 |
| Nov 24, 2025 | 8.80 | 8.86 | 8.65 | 8.72 | 8.67 | -0.91% | 1,721,290 |
| Nov 23, 2025 | 8.81 | 8.92 | 8.76 | 8.80 | 8.75 | -0.11% | 2,213,274 |
| Nov 20, 2025 | 9.20 | 9.54 | 8.80 | 8.81 | 8.76 | -4.24% | 11,502,990 |