Skip to main content
Al Shams Housing and Urbanization SAE (EGX:ELSH)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.69
+0.02 (0.26%)
At close: Apr 27, 2026

EGX:ELSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20267.677.757.647.697.690.26%937,302
Apr 26, 20267.697.777.647.677.67-0.26%1,184,535
Apr 23, 20267.707.807.667.697.69-0.13%1,857,697
Apr 22, 20267.737.877.687.707.70-0.39%2,922,357
Apr 21, 20267.427.777.387.737.734.18%4,195,760
Apr 20, 20267.457.507.357.427.42-0.40%993,401
Apr 19, 20267.327.597.327.457.451.78%3,903,469
Apr 16, 20267.257.427.297.327.320.97%1,775,531
Apr 15, 20267.147.287.157.257.251.54%1,024,334
Apr 14, 20267.107.177.107.147.140.56%432,778
Apr 9, 20267.127.137.087.107.10-0.28%386,608
Apr 8, 20267.017.177.077.127.121.57%504,923
Apr 7, 20267.107.157.007.017.01-1.27%325,619
Apr 6, 20267.077.207.087.107.100.42%615,386
Apr 5, 20267.007.126.987.077.071.00%504,811
Apr 2, 20267.007.076.947.007.00-456,841
Apr 1, 20266.937.076.957.007.001.01%768,670
Mar 31, 20266.977.046.926.936.93-0.57%684,876
Mar 30, 20267.057.096.936.976.97-1.13%490,340
Mar 29, 20267.137.157.047.057.05-1.12%341,103
Mar 26, 20267.127.207.107.137.130.14%710,079
Mar 25, 20267.167.227.117.127.12-0.56%972,703
Mar 24, 20267.067.267.107.167.161.42%915,170
Mar 18, 20267.017.127.017.067.060.71%1,183,531
Mar 17, 20266.917.016.907.017.011.45%311,679
Mar 16, 20266.957.046.876.916.91-0.58%485,865
Mar 15, 20267.037.156.936.956.95-1.14%496,947
Mar 12, 20267.187.186.977.037.03-2.09%585,115
Mar 11, 20267.117.197.067.187.180.98%392,714
Mar 10, 20266.977.136.977.117.112.01%552,506
Mar 9, 20266.926.996.906.976.970.72%299,446
Mar 8, 20266.887.056.866.926.920.58%736,158
Mar 5, 20266.856.956.846.886.880.44%647,085
Mar 4, 20266.666.916.666.856.852.85%735,929
Mar 3, 20266.676.736.556.666.66-0.15%1,222,731
Mar 2, 20266.666.786.666.676.670.15%460,050
Mar 1, 20266.906.746.326.666.66-3.48%928,757
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