Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt · Delayed Price · Currency is EGP 7.03
-0.15 (-2.09%)
At close: Mar 12, 2026
EGX:ELSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.18 | 7.18 | 6.97 | 7.03 | 7.03 | -2.09% | 585,115 |
| Mar 11, 2026 | 7.11 | 7.19 | 7.06 | 7.18 | 7.18 | 0.98% | 392,714 |
| Mar 10, 2026 | 6.97 | 7.13 | 6.97 | 7.11 | 7.11 | 2.01% | 552,506 |
| Mar 9, 2026 | 6.92 | 6.99 | 6.90 | 6.97 | 6.97 | 0.72% | 299,446 |
| Mar 8, 2026 | 6.88 | 7.05 | 6.86 | 6.92 | 6.92 | 0.58% | 736,158 |
| Mar 5, 2026 | 6.85 | 6.95 | 6.84 | 6.88 | 6.88 | 0.44% | 647,085 |
| Mar 4, 2026 | 6.66 | 6.91 | 6.66 | 6.85 | 6.85 | 2.85% | 735,929 |
| Mar 3, 2026 | 6.67 | 6.73 | 6.55 | 6.66 | 6.66 | -0.15% | 1,222,731 |
| Mar 2, 2026 | 6.66 | 6.78 | 6.66 | 6.67 | 6.67 | 0.15% | 460,050 |
| Mar 1, 2026 | 6.90 | 6.74 | 6.32 | 6.66 | 6.66 | -3.48% | 928,757 |
| Feb 26, 2026 | 6.85 | 6.97 | 6.80 | 6.90 | 6.90 | 0.73% | 537,533 |
| Feb 25, 2026 | 7.00 | 7.03 | 6.82 | 6.85 | 6.85 | -2.14% | 834,459 |
| Feb 24, 2026 | 7.01 | 7.10 | 6.98 | 7.00 | 7.00 | -0.14% | 897,060 |
| Feb 23, 2026 | 7.00 | 7.07 | 6.93 | 7.01 | 7.01 | 0.14% | 1,165,712 |
| Feb 22, 2026 | 7.20 | 7.20 | 6.88 | 7.00 | 7.00 | -2.78% | 1,239,025 |
| Feb 19, 2026 | 7.42 | 7.42 | 7.18 | 7.20 | 7.20 | -2.96% | 917,340 |
| Feb 18, 2026 | 7.35 | 7.47 | 7.36 | 7.42 | 7.42 | 0.95% | 1,280,280 |
| Feb 17, 2026 | 7.33 | 7.44 | 7.30 | 7.35 | 7.35 | 0.27% | 1,805,392 |
| Feb 16, 2026 | 7.45 | 7.56 | 7.31 | 7.33 | 7.33 | -1.61% | 2,448,467 |
| Feb 15, 2026 | 7.36 | 7.48 | 7.37 | 7.45 | 7.45 | 1.22% | 1,465,478 |
| Feb 12, 2026 | 7.40 | 7.43 | 7.35 | 7.36 | 7.36 | -0.54% | 981,332 |
| Feb 11, 2026 | 7.45 | 7.48 | 7.32 | 7.40 | 7.40 | -0.67% | 1,960,903 |
| Feb 10, 2026 | 7.19 | 7.48 | 7.21 | 7.45 | 7.45 | 3.62% | 3,508,637 |
| Feb 9, 2026 | 7.26 | 7.27 | 7.15 | 7.19 | 7.19 | -0.96% | 1,141,172 |
| Feb 8, 2026 | 7.11 | 7.28 | 7.13 | 7.26 | 7.26 | 2.11% | 1,476,357 |
| Feb 5, 2026 | 7.20 | 7.22 | 7.01 | 7.11 | 7.11 | -1.25% | 1,472,854 |
| Feb 4, 2026 | 7.15 | 7.28 | 7.16 | 7.20 | 7.20 | 0.70% | 2,517,977 |
| Feb 3, 2026 | 7.12 | 7.26 | 7.01 | 7.15 | 7.15 | 0.42% | 9,523,837 |
| 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 |