El Kahera Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.070 | 2.140 | 2.030 | 2.050 | 2.050 | 31,064,700 |
| 2026-07-20 | 2.160 | 2.180 | 1.990 | 2.070 | 2.070 | 32,573,298 |
| 2026-07-19 | 1.960 | 2.250 | 1.960 | 2.160 | 2.160 | 59,573,575 |
| 2026-07-16 | 1.870 | 1.960 | 1.850 | 1.960 | 1.960 | 45,566,674 |
| 2026-07-15 | 1.760 | 1.870 | 1.760 | 1.870 | 1.870 | 51,975,075 |
| 2026-07-14 | 1.640 | 1.790 | 1.600 | 1.760 | 1.760 | 81,199,674 |
| 2026-07-13 | 1.640 | 1.670 | 1.610 | 1.640 | 1.640 | 22,549,255 |
| 2026-07-12 | 1.570 | 1.730 | 1.570 | 1.640 | 1.640 | 72,436,362 |
| 2026-07-09 | 1.420 | 1.590 | 1.420 | 1.570 | 1.570 | 76,466,467 |
| 2026-07-08 | 1.450 | 1.450 | 1.380 | 1.420 | 1.420 | 20,271,881 |
| 2026-07-07 | 1.490 | 1.500 | 1.440 | 1.450 | 1.450 | 21,149,842 |
| 2026-07-06 | 1.440 | 1.500 | 1.420 | 1.490 | 1.490 | 42,901,153 |
| 2026-07-05 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 39,814,307 |
| 2026-07-01 | 1.330 | 1.440 | 1.330 | 1.370 | 1.370 | 86,626,327 |
| 2026-06-30 | 1.200 | 1.350 | 1.200 | 1.330 | 1.330 | 59,604,078 |
| 2026-06-29 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 11,270,433 |
| 2026-06-28 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 10,242,432 |
| 2026-06-25 | 1.230 | 1.260 | 1.230 | 1.240 | 1.240 | 11,453,573 |
| 2026-06-24 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 15,283,638 |
| 2026-06-23 | 1.280 | 1.290 | 1.230 | 1.250 | 1.250 | 28,283,864 |
| 2026-06-22 | 1.320 | 1.330 | 1.280 | 1.280 | 1.280 | 21,666,081 |
| 2026-06-21 | 1.320 | 1.360 | 1.310 | 1.320 | 1.320 | 27,651,929 |
| 2026-06-17 | 1.320 | 1.350 | 1.310 | 1.320 | 1.320 | 39,316,577 |
| 2026-06-16 | 1.270 | 1.320 | 1.260 | 1.320 | 1.320 | 44,426,700 |
| 2026-06-15 | 1.270 | 1.300 | 1.250 | 1.270 | 1.270 | 30,582,983 |
| 2026-06-14 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 24,460,854 |
| 2026-06-11 | 1.260 | 1.260 | 1.200 | 1.220 | 1.220 | 28,537,312 |
| 2026-06-10 | 1.280 | 1.320 | 1.250 | 1.260 | 1.260 | 48,699,998 |
| 2026-06-09 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 30,361,248 |
| 2026-06-08 | 1.280 | 1.290 | 1.250 | 1.250 | 1.250 | 30,899,311 |
| 2026-06-07 | 1.320 | 1.350 | 1.260 | 1.280 | 1.280 | 48,613,387 |
| 2026-06-04 | 1.290 | 1.370 | 1.290 | 1.320 | 1.320 | 55,670,232 |
| 2026-06-03 | 1.240 | 1.330 | 1.240 | 1.290 | 1.290 | 121,745,913 |
| 2026-06-02 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 34,289,819 |
| 2026-06-01 | 1.150 | 1.210 | 1.150 | 1.200 | 1.200 | 17,362,162 |
| 2026-05-25 | 1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 11,404,483 |
| 2026-05-24 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 5,524,039 |
| 2026-05-21 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 11,662,573 |
| 2026-05-20 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 12,515,824 |
| 2026-05-19 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 21,030,337 |
| 2026-05-18 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 14,057,309 |
| 2026-05-17 | 1.210 | 1.240 | 1.200 | 1.200 | 1.200 | 18,922,766 |
| 2026-05-14 | 1.200 | 1.250 | 1.200 | 1.210 | 1.210 | 40,194,059 |
| 2026-05-13 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 27,808,126 |
| 2026-05-12 | 1.160 | 1.250 | 1.160 | 1.200 | 1.200 | 118,427,369 |
| 2026-05-11 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 16,630,376 |
| 2026-05-10 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 14,674,131 |
| 2026-05-06 | 1.160 | 1.190 | 1.150 | 1.150 | 1.150 | 24,377,631 |
| 2026-05-05 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 24,690,981 |
| 2026-05-04 | 1.110 | 1.170 | 1.110 | 1.150 | 1.150 | 51,251,879 |
| 2026-05-03 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 10,290,623 |
| 2026-04-30 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 13,647,987 |
| 2026-04-29 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 11,655,203 |
| 2026-04-28 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 25,212,730 |
| 2026-04-27 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 10,943,437 |
| 2026-04-26 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 16,354,967 |
| 2026-04-23 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 21,196,056 |
| 2026-04-22 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 38,071,093 |
| 2026-04-21 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 40,673,298 |
| 2026-04-20 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 13,798,629 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.