Skip to main content
Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt flag Egypt · Delayed Price · Currency is EGP
6.90
+0.05 (0.73%)
At close: Feb 26, 2026

EGX:ELSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20266.856.976.806.906.900.73%537,533
Feb 25, 20267.007.036.826.856.85-2.14%834,459
Feb 24, 20267.017.106.987.007.00-0.14%897,060
Feb 23, 20267.007.076.937.017.010.14%1,165,712
Feb 22, 20267.207.206.887.007.00-2.78%1,239,025
Feb 19, 20267.427.427.187.207.20-2.96%917,340
Feb 18, 20267.357.477.367.427.420.95%1,280,280
Feb 17, 20267.337.447.307.357.350.27%1,805,392
Feb 16, 20267.457.567.317.337.33-1.61%2,448,467
Feb 15, 20267.367.487.377.457.451.22%1,465,478
Feb 12, 20267.407.437.357.367.36-0.54%981,332
Feb 11, 20267.457.487.327.407.40-0.67%1,960,903
Feb 10, 20267.197.487.217.457.453.62%3,508,637
Feb 9, 20267.267.277.157.197.19-0.96%1,141,172
Feb 8, 20267.117.287.137.267.262.11%1,476,357
Feb 5, 20267.207.227.017.117.11-1.25%1,472,854
Feb 4, 20267.157.287.167.207.200.70%2,517,977
Feb 3, 20267.127.267.017.157.150.42%9,523,837
Feb 2, 20267.057.137.047.127.120.99%1,604,327
Feb 1, 20266.797.056.807.057.053.83%2,200,769
Jan 28, 20267.057.136.766.796.79-3.69%4,029,368
Jan 27, 20267.237.267.007.057.05-2.49%2,516,178
Jan 26, 20267.347.417.237.237.23-1.50%3,384,724
Jan 25, 20267.507.557.337.347.34-2.13%1,944,807
Jan 22, 20267.427.547.407.507.501.08%1,232,314
Jan 21, 20267.457.457.357.427.42-0.40%1,153,264
Jan 20, 20267.477.537.387.457.45-0.27%5,114,719
Jan 19, 20267.297.497.307.477.472.47%2,562,062
Jan 18, 20267.397.607.177.297.29-1.35%2,732,354
Jan 15, 20267.607.687.357.397.39-2.76%1,010,943
Jan 14, 20267.807.807.537.607.60-2.56%867,268
Jan 13, 20268.008.037.777.807.80-2.50%1,148,707
Jan 12, 20268.188.247.958.008.00-2.20%2,089,963
Jan 11, 20268.108.198.108.188.180.99%993,845
Jan 8, 20268.168.208.108.108.10-0.74%884,862
Jan 6, 20268.128.208.128.168.160.49%880,790
Jan 5, 20268.178.248.118.128.12-0.61%1,654,683
Jan 4, 20268.378.408.158.178.17-2.39%2,207,258
Dec 31, 20258.378.518.368.378.37-1,540,775
Dec 30, 20258.448.448.348.378.37-0.83%1,285,203
Dec 29, 20258.468.538.418.448.44-0.24%1,215,734
Dec 28, 20258.368.608.408.468.461.20%2,611,531
Dec 25, 20258.348.438.308.368.360.24%881,354
Dec 24, 20258.328.458.258.348.340.24%1,787,130
Dec 23, 20258.218.328.158.328.271.34%2,463,934
Dec 22, 20258.218.318.178.218.16-1,131,143
Dec 21, 20258.238.318.188.218.16-0.24%1,195,057
Dec 18, 20258.258.308.218.238.18-0.24%1,496,527
Dec 17, 20258.378.418.258.258.20-1.43%1,052,605
Dec 16, 20258.378.478.348.378.32-1,668,016
Dec 15, 20258.458.568.358.378.32-0.95%2,132,604
Dec 14, 20258.228.478.218.458.402.80%3,224,855
Dec 11, 20258.308.358.218.228.17-0.96%1,926,854
Dec 10, 20258.308.478.308.308.25-2,175,840
Dec 9, 20258.278.328.268.308.250.36%905,488
Dec 8, 20258.308.378.268.278.22-0.36%1,338,951
Dec 7, 20258.218.358.228.308.251.10%2,298,043
Dec 4, 20258.168.248.108.218.160.61%2,771,179
Dec 3, 20258.178.308.158.168.11-0.12%3,349,095
Dec 2, 20258.188.278.158.178.12-0.12%1,284,865
Dec 1, 20258.198.318.148.188.13-0.12%2,998,983
Nov 30, 20258.278.358.148.198.14-0.97%2,144,081
Nov 27, 20258.338.388.158.278.22-0.72%2,256,483
Nov 26, 20258.358.538.278.338.28-0.24%2,419,786
Nov 25, 20258.728.808.258.358.30-4.24%4,552,446
Nov 24, 20258.808.868.658.728.67-0.91%1,721,290
Nov 23, 20258.818.928.768.808.75-0.11%2,213,274
Nov 20, 20259.209.548.808.818.76-4.24%11,502,990
Nov 19, 20258.809.378.749.209.144.55%10,788,040
Nov 18, 20258.859.008.738.808.75-0.56%2,141,565
Nov 17, 20258.989.208.708.858.80-1.45%8,247,434
Nov 16, 20258.359.048.448.988.937.54%21,452,530
Nov 13, 20258.158.398.168.358.302.45%4,707,474
Nov 12, 20258.188.258.128.158.10-0.37%2,199,140
Nov 11, 20258.188.318.178.188.13-2,474,786
Nov 10, 20258.158.338.148.188.130.37%2,091,709
Nov 9, 20258.258.308.148.158.10-1.21%3,213,820
Nov 6, 20258.398.458.208.258.20-1.67%3,196,785
Nov 5, 20258.518.698.338.398.34-1.41%6,221,265
Nov 4, 20258.498.588.418.518.460.24%6,786,199
Nov 3, 20258.268.618.288.498.442.78%11,943,130
Nov 2, 20258.208.358.158.268.210.73%4,109,329
Oct 30, 20258.298.408.188.208.15-1.09%3,398,240
Oct 29, 20258.458.568.298.298.24-1.89%11,629,570
Oct 28, 20257.938.457.858.458.406.56%16,435,710
Oct 27, 20257.968.047.927.937.88-0.38%1,361,211
Oct 26, 20257.908.067.957.967.910.76%1,779,817
Oct 23, 20257.868.047.867.907.850.51%2,297,990
Oct 22, 20257.847.937.807.867.810.26%1,183,501
Oct 21, 20257.958.037.767.847.79-1.38%2,767,688
Oct 20, 20258.008.147.917.957.90-0.62%7,536,675
Oct 19, 20257.728.107.808.007.953.63%11,209,530
Oct 16, 20257.577.807.577.727.671.98%3,315,913
Oct 15, 20257.607.657.507.577.52-0.39%1,358,787
Oct 14, 20257.647.687.597.607.55-0.52%938,763
Oct 13, 20257.637.707.557.647.590.13%1,758,739
Oct 12, 20257.707.757.637.637.58-0.91%970,068
Oct 8, 20257.707.807.657.707.65-1,450,459
Oct 7, 20257.657.857.687.707.650.65%3,291,662
Oct 6, 20257.527.657.497.657.601.73%1,641,959