Cairo for Housing and Development Company (S.A.E) (EGX:ELKA)
Egypt
· Delayed Price · Currency is EGP 1.130
+0.040 (3.67%)
At close: Mar 5, 2026
EGX:ELKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 4,951,164 |
| Mar 4, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 2,748,221 |
| Mar 3, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 3,751,299 |
| Mar 2, 2026 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 3,132,207 |
| Mar 1, 2026 | 1.10 | 1.08 | 0.96 | 1.07 | 1.07 | -2.73% | 5,115,444 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 4,027,413 |
| Feb 25, 2026 | 1.15 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 4,530,996 |
| Feb 24, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 2,946,673 |
| Feb 23, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 3,104,913 |
| Feb 22, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 5,397,963 |
| Feb 19, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 8,445,098 |
| Feb 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 2,718,264 |
| Feb 17, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 4,885,643 |
| Feb 16, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 4,554,755 |
| Feb 15, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 5,302,140 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 7,168,225 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 6,403,077 |
| Feb 10, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 10,134,990 |
| Feb 9, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 6,302,176 |
| Feb 8, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 13,959,310 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 6,020,014 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.88% | 8,703,634 |
| Feb 3, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.84% | 15,317,365 |
| Feb 2, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -0.95% | 13,513,244 |
| Feb 1, 2026 | 1.21 | 1.29 | 1.22 | 1.26 | 1.26 | 4.29% | 11,645,962 |
| Jan 28, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -4.57% | 11,528,310 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.16% | 9,572,374 |
| Jan 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 8,604,653 |
| Jan 25, 2026 | 1.30 | 1.34 | 1.31 | 1.34 | 1.34 | 3.08% | 8,287,060 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.92% | 9,294,970 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.39% | 5,517,267 |
| Jan 20, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.39% | 7,732,748 |
| Jan 19, 2026 | 1.26 | 1.30 | 1.27 | 1.29 | 1.29 | 1.82% | 6,159,222 |
| Jan 18, 2026 | 1.24 | 1.27 | 1.25 | 1.26 | 1.26 | 1.85% | 2,465,638 |
| Jan 15, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.88% | 4,280,096 |
| Jan 14, 2026 | 1.29 | 1.30 | 1.21 | 1.25 | 1.25 | -3.10% | 10,421,719 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.20% | 10,831,554 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.71% | 13,455,325 |
| Jan 11, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.60% | 15,192,989 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.38% | 18,899,863 |
| Jan 6, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.59% | 40,970,232 |
| Jan 5, 2026 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -4.39% | 42,105,964 |
| Jan 4, 2026 | 1.49 | 1.53 | 1.39 | 1.41 | 1.41 | -5.05% | 59,279,374 |
| Dec 31, 2025 | 1.46 | 1.57 | 1.48 | 1.49 | 1.49 | 1.99% | 56,008,872 |
| Dec 30, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 1.96% | 16,779,444 |
| Dec 29, 2025 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 11,971,261 |
| Dec 28, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.07% | 16,472,360 |
| Dec 25, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.23% | 10,543,860 |
| Dec 24, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.79% | 13,337,394 |
| Dec 23, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.95% | 13,355,811 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.10% | 14,967,843 |
| Dec 21, 2025 | 1.33 | 1.43 | 1.35 | 1.38 | 1.38 | 4.30% | 30,561,548 |
| Dec 18, 2025 | 1.27 | 1.35 | 1.27 | 1.33 | 1.33 | 4.08% | 11,272,186 |
| Dec 17, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.32% | 3,476,040 |
| Dec 16, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.38% | 4,558,828 |
| Dec 15, 2025 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -1.28% | 7,028,588 |
| Dec 14, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.45% | 9,224,920 |
| Dec 11, 2025 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.71% | 5,958,471 |
| Dec 10, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.44% | 9,454,982 |
| Dec 9, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 3.06% | 24,124,951 |
| Dec 8, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.38% | 11,629,757 |
| Dec 7, 2025 | 1.26 | 1.32 | 1.27 | 1.31 | 1.31 | 4.53% | 17,803,787 |
| Dec 4, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.80% | 9,993,173 |
| Dec 3, 2025 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | - | 25,067,568 |
| Dec 2, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.15% | 10,432,212 |
| Dec 1, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.76% | 2,898,965 |
| Nov 30, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.29% | 4,377,281 |
| Nov 27, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.49% | 1,335,767 |
| Nov 26, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.49% | 3,183,775 |
| Nov 25, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.37% | 3,529,573 |
| Nov 24, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,525,713 |
| Nov 23, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,746,020 |
| Nov 20, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.88% | 5,062,166 |
| Nov 19, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 4,079,050 |
| Nov 18, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.88% | 5,088,124 |
| Nov 17, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 6,623,929 |
| Nov 16, 2025 | 1.25 | 1.28 | 1.26 | 1.26 | 1.26 | 0.48% | 11,508,337 |
| Nov 13, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.95% | 3,561,082 |
| Nov 12, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | - | 4,920,074 |
| Nov 11, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.48% | 5,941,788 |
| Nov 10, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.48% | 2,682,156 |
| Nov 9, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.36% | 4,098,951 |
| Nov 6, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.40% | 3,454,854 |
| Nov 5, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.81% | 5,977,078 |
| Nov 4, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.47% | 7,193,045 |
| Nov 3, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.47% | 10,089,685 |
| Nov 2, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | 0.39% | 7,241,122 |
| Oct 30, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 6,099,464 |
| Oct 29, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.86% | 9,148,395 |
| Oct 28, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 16,401,695 |
| Oct 27, 2025 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -2.22% | 12,025,282 |
| Oct 26, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.93% | 15,904,910 |
| Oct 23, 2025 | 1.26 | 1.35 | 1.27 | 1.30 | 1.30 | 3.18% | 36,374,068 |
| Oct 22, 2025 | 1.23 | 1.30 | 1.22 | 1.26 | 1.26 | 2.28% | 24,325,277 |
| Oct 21, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.89% | 8,040,374 |
| Oct 20, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.82% | 7,497,891 |
| Oct 19, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.85% | 17,766,493 |
| Oct 16, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.88% | 8,171,693 |
| Oct 15, 2025 | 1.21 | 1.26 | 1.22 | 1.25 | 1.25 | 3.30% | 18,264,656 |
| Oct 14, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 8,787,940 |