El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.150	2.270	2.140	2.200	1.257	13,899,952
2025-10-21	2.170	2.190	2.130	2.150	1.229	4,594,431
2025-10-20	2.210	2.220	2.160	2.170	1.240	4,284,445
2025-10-19	2.170	2.230	2.170	2.210	1.263	10,152,133
2025-10-16	2.190	2.220	2.170	2.170	1.240	4,669,469
2025-10-15	2.120	2.200	2.120	2.190	1.251	10,436,796
2025-10-14	2.120	2.170	2.110	2.120	1.211	5,021,605
2025-10-13	2.130	2.150	2.090	2.120	1.211	3,723,210
2025-10-12	2.130	2.170	2.120	2.130	1.217	3,851,503
2025-10-08	2.070	2.140	2.070	2.130	1.217	6,714,367
2025-10-07	2.070	2.090	2.060	2.070	1.183	2,136,397
2025-10-06	2.070	2.090	2.050	2.070	1.183	2,290,136
2025-10-05	2.070	2.100	2.070	2.070	1.183	1,769,996
2025-10-02	2.080	2.090	2.060	2.070	1.183	2,258,766
2025-10-01	2.050	2.150	2.050	2.080	1.189	5,444,399
2025-09-30	2.030	2.070	2.020	2.050	1.171	2,379,054
2025-09-29	2.040	2.060	2.020	2.030	1.160	1,435,277
2025-09-28	2.020	2.060	2.020	2.040	1.166	2,108,846
2025-09-25	2.000	2.030	2.000	2.020	1.154	1,371,774
2025-09-24	2.000	2.020	1.980	2.000	1.143	2,168,924
2025-09-23	1.990	2.040	1.990	2.000	1.143	1,202,308
2025-09-22	2.010	2.020	1.970	1.990	1.137	1,174,788
2025-09-21	2.030	2.060	2.000	2.010	1.149	919,217
2025-09-18	2.030	2.050	2.010	2.030	1.160	662,305
2025-09-17	2.030	2.050	1.970	2.030	1.160	1,356,274
2025-09-16	2.080	2.100	2.020	2.030	1.160	1,812,912
2025-09-15	2.110	2.130	2.060	2.080	1.189	1,901,556
2025-09-14	2.080	2.120	2.080	2.110	1.206	1,329,415
2025-09-11	2.090	2.110	2.080	2.080	1.189	1,404,719
2025-09-10	2.070	2.100	2.060	2.090	1.194	1,371,059
2025-09-09	2.110	2.140	2.070	2.070	1.183	2,322,550
2025-09-08	2.110	2.140	2.090	2.110	1.206	3,071,517
2025-09-07	2.140	2.170	2.100	2.110	1.206	2,753,526
2025-09-03	2.160	2.190	2.140	2.140	1.223	2,650,832
2025-09-02	2.130	2.200	2.130	2.160	1.234	3,580,579
2025-09-01	2.110	2.160	2.090	2.130	1.217	3,550,184
2025-08-31	2.180	2.210	2.100	2.110	1.206	4,191,054
2025-08-28	2.230	2.250	2.180	2.180	1.246	7,109,977
2025-08-27	2.170	2.270	2.170	2.230	1.274	29,691,332
2025-08-26	2.090	2.170	2.090	2.130	1.217	9,395,565
2025-08-25	2.070	2.110	2.070	2.090	1.194	3,139,322
2025-08-24	2.060	2.100	2.060	2.070	1.183	1,444,987
2025-08-21	2.050	2.080	2.040	2.060	1.177	2,027,928
2025-08-20	2.060	2.080	2.040	2.050	1.171	2,175,485
2025-08-19	2.090	2.100	2.060	2.060	1.177	3,688,880
2025-08-18	2.080	2.100	2.080	2.090	1.194	2,487,548
2025-08-17	2.060	2.100	2.060	2.080	1.189	2,685,125
2025-08-14	2.070	2.090	2.040	2.060	1.177	1,976,062
2025-08-13	2.070	2.120	2.060	2.070	1.183	6,508,945
2025-08-12	2.070	2.090	2.060	2.070	1.183	1,709,144
2025-08-11	2.100	2.110	2.060	2.070	1.183	3,020,717
2025-08-10	2.110	2.130	2.090	2.100	1.200	3,773,519
2025-08-07	2.120	2.140	2.100	2.110	1.206	5,186,935
2025-08-06	2.180	2.190	2.100	2.120	1.211	6,585,523
2025-08-05	2.170	2.280	2.170	2.180	1.246	16,661,081
2025-08-04	2.080	2.170	2.080	2.170	1.240	6,247,223
2025-08-03	2.050	2.140	2.050	2.080	1.189	2,887,686
2025-07-31	2.020	2.070	2.020	2.050	1.171	1,469,207
2025-07-30	2.050	2.130	2.020	2.020	1.154	4,591,141
2025-07-29	2.040	2.060	2.010	2.050	1.171	1,443,798

← NewerPage 5 of 21 · 1,215 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.