El Kahera Housing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.080	1.090	1.070	1.080	1.080	13,798,629
2026-04-19	1.080	1.110	1.080	1.080	1.080	43,406,936
2026-04-16	1.070	1.100	1.070	1.080	1.080	92,474,308
2026-04-15	1.070	1.090	1.070	1.070	1.070	46,465,385
2026-04-14	1.060	1.100	1.050	1.070	1.070	78,130,312
2026-04-09	1.050	1.080	1.040	1.060	1.060	23,647,898
2026-04-08	1.040	1.070	1.040	1.050	1.050	22,285,151
2026-04-07	1.070	1.080	1.040	1.040	1.040	9,797,944
2026-04-06	1.080	1.090	1.060	1.070	1.070	6,873,269
2026-04-05	1.040	1.080	1.040	1.080	1.080	21,168,989
2026-04-02	1.050	1.060	1.030	1.040	1.040	13,525,712
2026-04-01	1.050	1.070	1.050	1.050	1.050	8,083,723
2026-03-31	1.030	1.060	1.020	1.050	1.050	6,092,677
2026-03-30	1.050	1.060	1.020	1.030	1.030	5,466,831
2026-03-29	1.070	1.080	1.040	1.050	1.050	5,373,719
2026-03-26	1.090	1.100	1.060	1.070	1.070	10,103,097
2026-03-25	1.100	1.120	1.090	1.090	1.090	9,266,225
2026-03-24	1.100	1.120	1.100	1.100	1.100	4,879,468
2026-03-18	1.090	1.110	1.090	1.100	1.100	3,391,093
2026-03-17	1.080	1.100	1.080	1.090	1.090	1,548,477
2026-03-16	1.110	1.120	1.070	1.080	1.080	3,014,962
2026-03-15	1.130	1.150	1.110	1.110	1.110	2,471,033
2026-03-12	1.140	1.150	1.120	1.130	1.130	2,260,542
2026-03-11	1.130	1.150	1.130	1.140	1.140	3,813,586
2026-03-10	1.110	1.140	1.110	1.130	1.130	3,252,532
2026-03-09	1.120	1.130	1.100	1.110	1.110	2,440,875
2026-03-08	1.130	1.140	1.110	1.120	1.120	3,779,863
2026-03-05	1.090	1.140	1.090	1.130	1.130	4,951,164
2026-03-04	1.070	1.110	1.060	1.090	1.090	2,748,221
2026-03-03	1.060	1.070	1.040	1.070	1.070	3,751,299
2026-03-02	1.070	1.090	1.040	1.060	1.060	3,132,207
2026-03-01	1.100	1.100	0.960	1.070	1.070	5,115,444
2026-02-26	1.100	1.110	1.080	1.100	1.100	4,027,413
2026-02-25	1.150	1.160	1.090	1.100	1.100	4,530,996
2026-02-24	1.140	1.170	1.130	1.150	1.150	2,946,673
2026-02-23	1.120	1.140	1.120	1.140	1.140	3,104,913
2026-02-22	1.170	1.180	1.110	1.120	1.120	5,397,963
2026-02-19	1.210	1.220	1.170	1.170	1.170	8,445,098
2026-02-18	1.210	1.220	1.210	1.210	1.210	2,718,264
2026-02-17	1.200	1.230	1.200	1.210	1.210	4,885,643
2026-02-16	1.220	1.230	1.200	1.200	1.200	4,554,755
2026-02-15	1.220	1.230	1.210	1.220	1.220	5,302,140
2026-02-12	1.210	1.220	1.200	1.220	1.220	7,168,225
2026-02-11	1.230	1.250	1.210	1.210	1.210	6,403,077
2026-02-10	1.230	1.260	1.230	1.230	1.230	10,134,993
2026-02-09	1.240	1.250	1.220	1.230	1.230	6,302,176
2026-02-08	1.230	1.260	1.220	1.240	1.240	13,959,318
2026-02-05	1.250	1.260	1.220	1.230	1.230	6,020,014
2026-02-04	1.280	1.280	1.210	1.250	1.250	8,703,634
2026-02-03	2.190	2.240	2.170	2.230	1.274	8,752,649
2026-02-02	2.210	2.250	2.150	2.190	1.251	7,721,738
2026-02-01	2.120	2.250	2.120	2.210	1.263	6,654,736
2026-01-28	2.220	2.240	2.110	2.120	1.211	6,587,507
2026-01-27	2.270	2.280	2.170	2.220	1.269	5,469,846
2026-01-26	2.340	2.350	2.270	2.270	1.297	4,916,871
2026-01-25	2.270	2.340	2.270	2.340	1.337	4,735,392
2026-01-22	2.290	2.300	2.260	2.270	1.297	5,311,332
2026-01-21	2.260	2.300	2.260	2.290	1.309	3,152,677
2026-01-20	2.250	2.310	2.250	2.260	1.291	4,418,647
2026-01-19	2.210	2.280	2.210	2.250	1.286	3,519,503

← NewerPage 3 of 5 · 244 trading daysOlder →

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.