Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt · Delayed Price · Currency is EGP 8.17
-0.01 (-0.12%)
At close: Dec 2, 2025
EGX:ELSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 8.18 | 8.27 | 8.15 | 8.17 | 8.17 | -0.12% | 1,284,865 |
| Dec 1, 2025 | 8.19 | 8.31 | 8.14 | 8.18 | 8.18 | -0.12% | 2,998,983 |
| Nov 30, 2025 | 8.27 | 8.35 | 8.14 | 8.19 | 8.19 | -0.97% | 2,144,081 |
| Nov 27, 2025 | 8.33 | 8.38 | 8.15 | 8.27 | 8.27 | -0.72% | 2,256,483 |
| Nov 26, 2025 | 8.35 | 8.53 | 8.27 | 8.33 | 8.33 | -0.24% | 2,419,786 |
| Nov 25, 2025 | 8.72 | 8.80 | 8.25 | 8.35 | 8.35 | -4.24% | 4,552,446 |
| Nov 24, 2025 | 8.80 | 8.86 | 8.65 | 8.72 | 8.72 | -0.91% | 1,721,290 |
| Nov 23, 2025 | 8.81 | 8.92 | 8.76 | 8.80 | 8.80 | -0.11% | 2,213,274 |
| Nov 20, 2025 | 9.20 | 9.54 | 8.80 | 8.81 | 8.81 | -4.24% | 11,502,990 |
| Nov 19, 2025 | 8.80 | 9.37 | 8.74 | 9.20 | 9.20 | 4.55% | 10,788,040 |
| Nov 18, 2025 | 8.85 | 9.00 | 8.73 | 8.80 | 8.80 | -0.56% | 2,141,565 |
| Nov 17, 2025 | 8.98 | 9.20 | 8.70 | 8.85 | 8.85 | -1.45% | 8,247,434 |
| Nov 16, 2025 | 8.35 | 9.04 | 8.44 | 8.98 | 8.98 | 7.54% | 21,452,530 |
| Nov 13, 2025 | 8.15 | 8.39 | 8.16 | 8.35 | 8.35 | 2.45% | 4,707,474 |
| Nov 12, 2025 | 8.18 | 8.25 | 8.12 | 8.15 | 8.15 | -0.37% | 2,199,140 |
| Nov 11, 2025 | 8.18 | 8.31 | 8.17 | 8.18 | 8.18 | - | 2,474,786 |
| Nov 10, 2025 | 8.15 | 8.33 | 8.14 | 8.18 | 8.18 | 0.37% | 2,091,709 |
| Nov 9, 2025 | 8.25 | 8.30 | 8.14 | 8.15 | 8.15 | -1.21% | 3,213,820 |
| Nov 6, 2025 | 8.39 | 8.45 | 8.20 | 8.25 | 8.25 | -1.67% | 3,196,785 |
| Nov 5, 2025 | 8.51 | 8.69 | 8.33 | 8.39 | 8.39 | -1.41% | 6,221,265 |
| Nov 4, 2025 | 8.49 | 8.58 | 8.41 | 8.51 | 8.51 | 0.24% | 6,786,199 |
| Nov 3, 2025 | 8.26 | 8.61 | 8.28 | 8.49 | 8.49 | 2.78% | 11,943,130 |
| Nov 2, 2025 | 8.20 | 8.35 | 8.15 | 8.26 | 8.26 | 0.73% | 4,109,329 |
| Oct 30, 2025 | 8.29 | 8.40 | 8.18 | 8.20 | 8.20 | -1.09% | 3,398,240 |
| Oct 29, 2025 | 8.45 | 8.56 | 8.29 | 8.29 | 8.29 | -1.89% | 11,629,570 |
| Oct 28, 2025 | 7.93 | 8.45 | 7.85 | 8.45 | 8.45 | 6.56% | 16,435,710 |
| Oct 27, 2025 | 7.96 | 8.04 | 7.92 | 7.93 | 7.93 | -0.38% | 1,361,211 |
| Oct 26, 2025 | 7.90 | 8.06 | 7.95 | 7.96 | 7.96 | 0.76% | 1,779,817 |
| Oct 23, 2025 | 7.86 | 8.04 | 7.86 | 7.90 | 7.90 | 0.51% | 2,297,990 |
| Oct 22, 2025 | 7.84 | 7.93 | 7.80 | 7.86 | 7.86 | 0.26% | 1,183,501 |
| Oct 21, 2025 | 7.95 | 8.03 | 7.76 | 7.84 | 7.84 | -1.38% | 2,767,688 |
| Oct 20, 2025 | 8.00 | 8.14 | 7.91 | 7.95 | 7.95 | -0.62% | 7,536,675 |
| Oct 19, 2025 | 7.72 | 8.10 | 7.80 | 8.00 | 8.00 | 3.63% | 11,209,530 |
| Oct 16, 2025 | 7.57 | 7.80 | 7.57 | 7.72 | 7.72 | 1.98% | 3,315,913 |
| Oct 15, 2025 | 7.60 | 7.65 | 7.50 | 7.57 | 7.57 | -0.39% | 1,358,787 |
| Oct 14, 2025 | 7.64 | 7.68 | 7.59 | 7.60 | 7.60 | -0.52% | 938,763 |
| Oct 13, 2025 | 7.63 | 7.70 | 7.55 | 7.64 | 7.64 | 0.13% | 1,758,739 |
| Oct 12, 2025 | 7.70 | 7.75 | 7.63 | 7.63 | 7.63 | -0.91% | 970,068 |
| Oct 8, 2025 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | - | 1,450,459 |
| Oct 7, 2025 | 7.65 | 7.85 | 7.68 | 7.70 | 7.70 | 0.65% | 3,291,662 |
| Oct 6, 2025 | 7.52 | 7.65 | 7.49 | 7.65 | 7.65 | 1.73% | 1,641,959 |
| Oct 5, 2025 | 7.47 | 7.57 | 7.47 | 7.52 | 7.52 | 0.67% | 1,399,119 |
| 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 |