Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt · Delayed Price · Currency is EGP 8.43
+0.18 (2.18%)
At close: May 13, 2026
EGX:ELSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.25 | 8.43 | 8.21 | 8.43 | 8.43 | 2.18% | 4,095,348 |
| May 12, 2026 | 8.16 | 8.36 | 8.16 | 8.25 | 8.25 | 1.10% | 4,527,271 |
| May 11, 2026 | 7.92 | 8.25 | 7.92 | 8.16 | 8.16 | 3.03% | 6,843,744 |
| May 10, 2026 | 7.84 | 8.00 | 7.88 | 7.92 | 7.92 | 1.02% | 1,930,276 |
| May 6, 2026 | 7.84 | 8.00 | 7.80 | 7.84 | 7.84 | - | 3,104,991 |
| May 5, 2026 | 7.90 | 8.01 | 7.77 | 7.84 | 7.84 | -0.76% | 3,202,525 |
| May 4, 2026 | 7.87 | 8.05 | 7.76 | 7.90 | 7.90 | 0.38% | 5,602,671 |
| May 3, 2026 | 7.56 | 7.87 | 7.58 | 7.87 | 7.87 | 4.10% | 3,408,380 |
| Apr 30, 2026 | 7.57 | 7.65 | 7.54 | 7.56 | 7.56 | -0.13% | 1,048,560 |
| Apr 29, 2026 | 7.61 | 7.71 | 7.52 | 7.57 | 7.57 | -0.53% | 1,280,471 |
| Apr 28, 2026 | 7.69 | 7.74 | 7.60 | 7.61 | 7.61 | -1.04% | 569,414 |
| Apr 27, 2026 | 7.67 | 7.75 | 7.64 | 7.69 | 7.69 | 0.26% | 937,302 |
| Apr 26, 2026 | 7.69 | 7.77 | 7.64 | 7.67 | 7.67 | -0.26% | 1,184,535 |
| Apr 23, 2026 | 7.70 | 7.80 | 7.66 | 7.69 | 7.69 | -0.13% | 1,857,697 |
| Apr 22, 2026 | 7.73 | 7.87 | 7.68 | 7.70 | 7.70 | -0.39% | 2,922,357 |
| Apr 21, 2026 | 7.42 | 7.77 | 7.38 | 7.73 | 7.73 | 4.18% | 4,195,760 |
| Apr 20, 2026 | 7.45 | 7.50 | 7.35 | 7.42 | 7.42 | -0.40% | 993,401 |
| Apr 19, 2026 | 7.32 | 7.59 | 7.32 | 7.45 | 7.45 | 1.78% | 3,903,469 |
| Apr 16, 2026 | 7.25 | 7.42 | 7.29 | 7.32 | 7.32 | 0.97% | 1,775,531 |
| Apr 15, 2026 | 7.14 | 7.28 | 7.15 | 7.25 | 7.25 | 1.54% | 1,024,334 |
| Apr 14, 2026 | 7.10 | 7.17 | 7.10 | 7.14 | 7.14 | 0.56% | 432,778 |
| Apr 9, 2026 | 7.12 | 7.13 | 7.08 | 7.10 | 7.10 | -0.28% | 386,608 |
| Apr 8, 2026 | 7.01 | 7.17 | 7.07 | 7.12 | 7.12 | 1.57% | 504,923 |
| Apr 7, 2026 | 7.10 | 7.15 | 7.00 | 7.01 | 7.01 | -1.27% | 325,619 |
| Apr 6, 2026 | 7.07 | 7.20 | 7.08 | 7.10 | 7.10 | 0.42% | 615,386 |
| Apr 5, 2026 | 7.00 | 7.12 | 6.98 | 7.07 | 7.07 | 1.00% | 504,811 |
| Apr 2, 2026 | 7.00 | 7.07 | 6.94 | 7.00 | 7.00 | - | 456,841 |
| Apr 1, 2026 | 6.93 | 7.07 | 6.95 | 7.00 | 7.00 | 1.01% | 768,670 |
| Mar 31, 2026 | 6.97 | 7.04 | 6.92 | 6.93 | 6.93 | -0.57% | 684,876 |
| Mar 30, 2026 | 7.05 | 7.09 | 6.93 | 6.97 | 6.97 | -1.13% | 490,340 |
| Mar 29, 2026 | 7.13 | 7.15 | 7.04 | 7.05 | 7.05 | -1.12% | 341,103 |
| Mar 26, 2026 | 7.12 | 7.20 | 7.10 | 7.13 | 7.13 | 0.14% | 710,079 |
| Mar 25, 2026 | 7.16 | 7.22 | 7.11 | 7.12 | 7.12 | -0.56% | 972,703 |
| Mar 24, 2026 | 7.06 | 7.26 | 7.10 | 7.16 | 7.16 | 1.42% | 915,170 |
| Mar 18, 2026 | 7.01 | 7.12 | 7.01 | 7.06 | 7.06 | 0.71% | 1,183,531 |
| Mar 17, 2026 | 6.91 | 7.01 | 6.90 | 7.01 | 7.01 | 1.45% | 311,679 |
| Mar 16, 2026 | 6.95 | 7.04 | 6.87 | 6.91 | 6.91 | -0.58% | 485,865 |
| Mar 15, 2026 | 7.03 | 7.15 | 6.93 | 6.95 | 6.95 | -1.14% | 496,947 |
| 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 |