Skip to main content
Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.21
+0.05 (0.61%)
At close: Dec 4, 2025

EGX:ELSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.168.248.108.218.210.61%2,771,179
Dec 3, 20258.178.308.158.168.16-0.12%3,349,095
Dec 2, 20258.188.278.158.178.17-0.12%1,284,865
Dec 1, 20258.198.318.148.188.18-0.12%2,998,983
Nov 30, 20258.278.358.148.198.19-0.97%2,144,081
Nov 27, 20258.338.388.158.278.27-0.72%2,256,483
Nov 26, 20258.358.538.278.338.33-0.24%2,419,786
Nov 25, 20258.728.808.258.358.35-4.24%4,552,446
Nov 24, 20258.808.868.658.728.72-0.91%1,721,290
Nov 23, 20258.818.928.768.808.80-0.11%2,213,274
Nov 20, 20259.209.548.808.818.81-4.24%11,502,990
Nov 19, 20258.809.378.749.209.204.55%10,788,040
Nov 18, 20258.859.008.738.808.80-0.56%2,141,565
Nov 17, 20258.989.208.708.858.85-1.45%8,247,434
Nov 16, 20258.359.048.448.988.987.54%21,452,530
Nov 13, 20258.158.398.168.358.352.45%4,707,474
Nov 12, 20258.188.258.128.158.15-0.37%2,199,140
Nov 11, 20258.188.318.178.188.18-2,474,786
Nov 10, 20258.158.338.148.188.180.37%2,091,709
Nov 9, 20258.258.308.148.158.15-1.21%3,213,820
Nov 6, 20258.398.458.208.258.25-1.67%3,196,785
Nov 5, 20258.518.698.338.398.39-1.41%6,221,265
Nov 4, 20258.498.588.418.518.510.24%6,786,199
Nov 3, 20258.268.618.288.498.492.78%11,943,130
Nov 2, 20258.208.358.158.268.260.73%4,109,329
Oct 30, 20258.298.408.188.208.20-1.09%3,398,240
Oct 29, 20258.458.568.298.298.29-1.89%11,629,570
Oct 28, 20257.938.457.858.458.456.56%16,435,710
Oct 27, 20257.968.047.927.937.93-0.38%1,361,211
Oct 26, 20257.908.067.957.967.960.76%1,779,817
Oct 23, 20257.868.047.867.907.900.51%2,297,990
Oct 22, 20257.847.937.807.867.860.26%1,183,501
Oct 21, 20257.958.037.767.847.84-1.38%2,767,688
Oct 20, 20258.008.147.917.957.95-0.62%7,536,675
Oct 19, 20257.728.107.808.008.003.63%11,209,530
Oct 16, 20257.577.807.577.727.721.98%3,315,913
Oct 15, 20257.607.657.507.577.57-0.39%1,358,787
Oct 14, 20257.647.687.597.607.60-0.52%938,763
Oct 13, 20257.637.707.557.647.640.13%1,758,739
Oct 12, 20257.707.757.637.637.63-0.91%970,068
Oct 8, 20257.707.807.657.707.70-1,450,459
Oct 7, 20257.657.857.687.707.700.65%3,291,662
Oct 6, 20257.527.657.497.657.651.73%1,641,959
Oct 5, 20257.477.577.477.527.520.67%1,399,119
Oct 2, 20257.567.607.427.477.47-1.19%1,575,791
Oct 1, 20257.587.667.517.567.56-0.26%1,154,430
Sep 30, 20257.537.707.547.587.580.66%1,443,054
Sep 29, 20257.607.657.507.537.53-0.92%860,206
Sep 28, 20257.417.677.437.607.602.56%2,631,443
Sep 25, 20257.407.517.407.417.410.14%1,646,032
Sep 24, 20257.367.447.367.407.400.54%331,364
Sep 23, 20257.367.487.357.367.36-824,892
Sep 22, 20257.407.457.307.367.36-0.54%1,696,400
Sep 21, 20257.587.667.407.407.40-2.37%1,942,933
Sep 18, 20257.617.707.567.587.58-0.39%1,585,787
Sep 17, 20257.607.667.567.617.610.13%685,479
Sep 16, 20257.797.847.557.607.60-2.44%2,407,645
Sep 15, 20257.887.957.777.797.79-1.14%1,362,913
Sep 14, 20257.818.077.747.887.880.90%3,947,784
Sep 11, 20257.867.927.707.817.81-0.64%1,626,956
Sep 10, 20257.907.967.837.867.86-0.51%899,689
Sep 9, 20257.848.087.837.907.900.77%3,392,790
Sep 8, 20257.837.987.807.847.840.13%2,122,472
Sep 7, 20258.008.177.807.837.83-2.12%4,065,416
Sep 3, 20257.958.227.978.008.000.63%8,472,669
Sep 2, 20257.757.977.787.957.952.58%5,554,830
Sep 1, 20257.437.757.407.757.754.31%3,535,107
Aug 31, 20257.677.767.417.437.43-3.13%2,137,525
Aug 28, 20257.717.837.607.677.67-0.52%2,739,035
Aug 27, 20257.477.807.467.717.713.21%7,736,045
Aug 26, 20257.527.587.427.477.47-0.66%1,667,896
Aug 25, 20257.317.677.367.527.522.87%5,384,812
Aug 24, 20257.277.367.307.317.310.55%981,132
Aug 21, 20257.307.367.257.277.27-0.41%1,065,527
Aug 20, 20257.337.407.277.307.30-0.41%1,269,840
Aug 19, 20257.327.367.287.337.330.14%1,658,988
Aug 18, 20257.337.427.307.327.32-0.14%1,593,891
Aug 17, 20257.327.407.277.337.330.14%1,195,863
Aug 14, 20257.367.427.267.327.32-0.54%1,123,902
Aug 13, 20257.477.557.307.367.36-1.47%1,811,065
Aug 12, 20257.457.507.377.477.470.27%3,136,707
Aug 11, 20257.647.697.437.457.45-2.49%3,721,459
Aug 10, 20257.717.797.607.647.64-0.91%2,057,153
Aug 7, 20257.737.847.657.717.71-0.26%3,603,607
Aug 6, 20257.907.957.707.737.73-2.15%4,019,457
Aug 5, 20257.188.237.507.907.9010.03%26,728,030
Aug 4, 20257.127.237.087.187.180.84%2,377,367
Aug 3, 20257.137.207.107.127.12-0.14%1,270,358
Jul 31, 20257.007.227.017.137.131.86%1,645,613
Jul 30, 20257.207.347.007.007.00-2.78%1,500,455
Jul 29, 20257.207.257.057.207.20-1,529,680
Jul 28, 20257.427.497.007.207.20-2.96%2,163,379
Jul 27, 20257.447.557.427.427.42-0.27%1,275,370
Jul 23, 20257.557.607.417.447.44-1.46%1,694,830
Jul 22, 20257.717.737.517.557.55-2.08%1,600,828
Jul 21, 20257.857.907.697.717.71-1.78%3,662,546
Jul 20, 20257.827.987.857.857.850.38%7,378,127
Jul 17, 20257.567.907.617.827.823.44%9,282,433
Jul 16, 20257.677.727.567.567.56-1.43%2,284,085
Jul 15, 20257.707.777.667.677.67-0.39%3,743,290