Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt · Delayed Price · Currency is EGP 11.87
-0.17 (-1.41%)
At close: Jun 24, 2026
EGX:ELSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 12.09 | 12.27 | 11.88 | 11.92 | 11.87 | -1.41% | 3,962,028 |
| Jun 23, 2026 | 12.27 | 12.69 | 11.99 | 12.09 | 12.04 | -1.47% | 4,093,052 |
| Jun 22, 2026 | 12.86 | 12.97 | 12.23 | 12.27 | 12.22 | -4.59% | 4,817,060 |
| Jun 21, 2026 | 13.06 | 13.49 | 12.71 | 12.86 | 12.81 | -1.53% | 6,185,715 |
| Jun 17, 2026 | 13.66 | 14.05 | 13.06 | 13.06 | 13.01 | -4.39% | 12,193,310 |
| Jun 16, 2026 | 12.96 | 13.99 | 12.85 | 13.66 | 13.60 | 5.40% | 18,277,470 |
| Jun 15, 2026 | 13.25 | 13.67 | 12.60 | 12.96 | 12.91 | -2.19% | 8,520,315 |
| Jun 14, 2026 | 13.40 | 14.27 | 13.17 | 13.25 | 13.19 | -1.12% | 12,514,640 |
| Jun 11, 2026 | 14.07 | 14.34 | 13.10 | 13.40 | 13.34 | -4.76% | 15,021,100 |
| Jun 10, 2026 | 12.94 | 14.72 | 13.03 | 14.07 | 14.01 | 8.73% | 36,494,300 |
| Jun 9, 2026 | 13.50 | 14.16 | 12.93 | 12.94 | 12.89 | -4.15% | 24,856,052 |
| Jun 8, 2026 | 11.32 | 13.52 | 11.15 | 13.50 | 13.44 | 19.26% | 42,247,385 |
| Jun 7, 2026 | 12.01 | 12.24 | 11.25 | 11.32 | 11.27 | -5.75% | 10,098,317 |
| Jun 4, 2026 | 11.89 | 12.69 | 11.62 | 12.01 | 11.96 | 1.01% | 22,181,430 |
| Jun 3, 2026 | 11.13 | 13.10 | 11.27 | 11.89 | 11.84 | 6.83% | 38,709,500 |
| Jun 2, 2026 | 9.28 | 11.13 | 9.37 | 11.13 | 11.08 | 19.94% | 37,900,560 |
| Jun 1, 2026 | 8.31 | 9.28 | 8.32 | 9.28 | 9.24 | 11.67% | 11,255,860 |
| May 25, 2026 | 8.35 | 8.41 | 8.24 | 8.31 | 8.28 | -0.48% | 1,659,491 |
| May 24, 2026 | 8.27 | 8.55 | 8.35 | 8.35 | 8.31 | 0.97% | 1,905,332 |
| May 21, 2026 | 8.20 | 8.49 | 8.23 | 8.27 | 8.24 | 0.85% | 2,845,116 |
| May 20, 2026 | 8.42 | 8.67 | 8.15 | 8.20 | 8.17 | -2.61% | 4,176,859 |
| May 19, 2026 | 8.18 | 8.43 | 8.11 | 8.42 | 8.38 | 2.93% | 4,723,536 |
| May 18, 2026 | 8.24 | 8.32 | 8.10 | 8.18 | 8.15 | -0.73% | 2,903,144 |
| May 17, 2026 | 8.37 | 8.46 | 8.23 | 8.24 | 8.21 | -1.55% | 2,704,211 |
| May 14, 2026 | 8.43 | 8.54 | 8.27 | 8.37 | 8.33 | -0.71% | 3,841,518 |
| May 13, 2026 | 8.25 | 8.43 | 8.21 | 8.43 | 8.39 | 2.18% | 4,095,348 |
| May 12, 2026 | 8.16 | 8.36 | 8.16 | 8.25 | 8.22 | 1.10% | 4,527,271 |
| May 11, 2026 | 7.92 | 8.25 | 7.92 | 8.16 | 8.13 | 3.03% | 6,843,744 |
| May 10, 2026 | 7.84 | 8.00 | 7.88 | 7.92 | 7.89 | 1.02% | 1,930,276 |
| May 6, 2026 | 7.84 | 8.00 | 7.80 | 7.84 | 7.81 | - | 3,104,991 |
| May 5, 2026 | 7.90 | 8.01 | 7.77 | 7.84 | 7.81 | -0.76% | 3,202,525 |
| May 4, 2026 | 7.87 | 8.05 | 7.76 | 7.90 | 7.87 | 0.38% | 5,602,671 |
| May 3, 2026 | 7.56 | 7.87 | 7.58 | 7.87 | 7.84 | 4.10% | 3,408,380 |
| Apr 30, 2026 | 7.57 | 7.65 | 7.54 | 7.56 | 7.53 | -0.13% | 1,048,560 |
| Apr 29, 2026 | 7.61 | 7.71 | 7.52 | 7.57 | 7.54 | -0.53% | 1,280,471 |
| Apr 28, 2026 | 7.69 | 7.74 | 7.60 | 7.61 | 7.58 | -1.04% | 569,414 |
| Apr 27, 2026 | 7.67 | 7.75 | 7.64 | 7.69 | 7.66 | 0.26% | 937,302 |
| Apr 26, 2026 | 7.69 | 7.77 | 7.64 | 7.67 | 7.64 | -0.26% | 1,184,535 |
| Apr 23, 2026 | 7.70 | 7.80 | 7.66 | 7.69 | 7.66 | -0.13% | 1,857,697 |
| Apr 22, 2026 | 7.73 | 7.87 | 7.68 | 7.70 | 7.67 | -0.39% | 2,922,357 |
| Apr 21, 2026 | 7.42 | 7.77 | 7.38 | 7.73 | 7.70 | 4.18% | 4,195,760 |
| Apr 20, 2026 | 7.45 | 7.50 | 7.35 | 7.42 | 7.39 | -0.40% | 993,401 |
| Apr 19, 2026 | 7.32 | 7.59 | 7.32 | 7.45 | 7.42 | 1.78% | 3,903,469 |
| Apr 16, 2026 | 7.25 | 7.42 | 7.29 | 7.32 | 7.29 | 0.97% | 1,775,531 |
| Apr 15, 2026 | 7.14 | 7.28 | 7.15 | 7.25 | 7.22 | 1.54% | 1,024,334 |
| Apr 14, 2026 | 7.10 | 7.17 | 7.10 | 7.14 | 7.11 | 0.56% | 432,778 |
| Apr 9, 2026 | 7.12 | 7.13 | 7.08 | 7.10 | 7.07 | -0.28% | 386,608 |
| Apr 8, 2026 | 7.01 | 7.17 | 7.07 | 7.12 | 7.09 | 1.57% | 504,923 |
| Apr 7, 2026 | 7.10 | 7.15 | 7.00 | 7.01 | 6.98 | -1.27% | 325,619 |
| Apr 6, 2026 | 7.07 | 7.20 | 7.08 | 7.10 | 7.07 | 0.42% | 615,386 |