Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt · Delayed Price · Currency is EGP 8.00
-0.18 (-2.20%)
At close: Jan 12, 2026
EGX:ELSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 8.80 | 9.37 | 8.74 | 9.20 | 9.14 | 4.55% | 10,788,040 |
| Nov 18, 2025 | 8.85 | 9.00 | 8.73 | 8.80 | 8.75 | -0.56% | 2,141,565 |
| Nov 17, 2025 | 8.98 | 9.20 | 8.70 | 8.85 | 8.80 | -1.45% | 8,247,434 |
| Nov 16, 2025 | 8.35 | 9.04 | 8.44 | 8.98 | 8.93 | 7.54% | 21,452,530 |
| Nov 13, 2025 | 8.15 | 8.39 | 8.16 | 8.35 | 8.30 | 2.45% | 4,707,474 |
| Nov 12, 2025 | 8.18 | 8.25 | 8.12 | 8.15 | 8.10 | -0.37% | 2,199,140 |
| Nov 11, 2025 | 8.18 | 8.31 | 8.17 | 8.18 | 8.13 | - | 2,474,786 |
| Nov 10, 2025 | 8.15 | 8.33 | 8.14 | 8.18 | 8.13 | 0.37% | 2,091,709 |
| Nov 9, 2025 | 8.25 | 8.30 | 8.14 | 8.15 | 8.10 | -1.21% | 3,213,820 |
| Nov 6, 2025 | 8.39 | 8.45 | 8.20 | 8.25 | 8.20 | -1.67% | 3,196,785 |
| Nov 5, 2025 | 8.51 | 8.69 | 8.33 | 8.39 | 8.34 | -1.41% | 6,221,265 |
| Nov 4, 2025 | 8.49 | 8.58 | 8.41 | 8.51 | 8.46 | 0.24% | 6,786,199 |
| Nov 3, 2025 | 8.26 | 8.61 | 8.28 | 8.49 | 8.44 | 2.78% | 11,943,130 |
| Nov 2, 2025 | 8.20 | 8.35 | 8.15 | 8.26 | 8.21 | 0.73% | 4,109,329 |