El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.100	2.110	2.040	2.040	1.166	2,315,204
2025-07-27	2.100	2.130	2.090	2.100	1.200	1,162,954
2025-07-23	2.110	2.120	2.080	2.100	1.200	2,130,274
2025-07-22	2.100	2.140	2.080	2.110	1.206	2,066,531
2025-07-21	2.160	2.170	2.100	2.100	1.200	4,766,277
2025-07-20	2.140	2.170	2.140	2.160	1.234	2,173,447
2025-07-17	2.140	2.200	2.130	2.140	1.223	4,335,537
2025-07-16	2.150	2.190	2.140	2.140	1.223	3,227,721
2025-07-15	2.140	2.190	2.140	2.150	1.229	2,626,030
2025-07-14	2.100	2.150	2.100	2.140	1.223	1,839,028
2025-07-13	2.180	2.190	2.090	2.100	1.200	2,811,192
2025-07-10	2.130	2.180	2.110	2.180	1.246	3,416,376
2025-07-09	2.160	2.180	2.110	2.130	1.217	2,304,727
2025-07-07	2.200	2.250	2.160	2.160	1.234	8,036,600
2025-07-06	2.110	2.210	2.110	2.200	1.257	8,709,088
2025-07-02	2.090	2.120	2.070	2.110	1.206	1,921,955
2025-07-01	2.120	2.140	2.080	2.090	1.194	1,725,855
2025-06-30	2.130	2.200	2.110	2.120	1.211	5,737,614
2025-06-29	2.150	2.170	2.110	2.130	1.217	5,796,456
2025-06-25	2.080	2.150	2.070	2.150	1.229	12,401,845
2025-06-24	1.970	2.090	1.970	2.080	1.189	8,551,369
2025-06-23	1.900	1.970	1.900	1.970	1.126	3,496,972
2025-06-22	1.820	1.910	1.710	1.900	1.086	3,737,348
2025-06-19	1.890	1.900	1.810	1.820	1.040	3,355,548
2025-06-18	1.880	1.900	1.850	1.890	1.080	3,072,239
2025-06-17	1.970	1.990	1.880	1.880	1.074	4,044,737
2025-06-16	1.990	2.040	1.970	1.970	1.126	5,204,353
2025-06-15	2.170	2.170	1.920	1.990	1.137	5,899,941
2025-06-12	2.270	2.280	2.160	2.170	1.240	15,603,639
2025-06-11	2.330	2.350	2.270	2.270	1.297	7,790,144
2025-06-10	2.310	2.340	2.310	2.330	1.331	4,061,097
2025-06-04	2.300	2.350	2.290	2.310	1.320	3,412,787
2025-06-03	2.250	2.300	2.230	2.300	1.314	4,155,978
2025-06-02	2.280	2.290	2.240	2.250	1.286	2,838,634
2025-06-01	2.280	2.320	2.270	2.280	1.303	3,393,267
2025-05-29	2.310	2.320	2.270	2.280	1.303	6,930,727
2025-05-28	2.340	2.370	2.300	2.310	1.320	7,103,828
2025-05-27	2.340	2.370	2.330	2.340	1.337	9,947,210
2025-05-26	2.400	2.430	2.340	2.340	1.337	14,497,420
2025-05-25	2.400	2.490	2.400	2.400	1.371	19,347,259
2025-05-22	2.330	2.410	2.300	2.400	1.371	12,342,815
2025-05-21	2.360	2.370	2.320	2.330	1.331	3,695,107
2025-05-20	2.370	2.390	2.340	2.360	1.349	3,498,135
2025-05-19	2.380	2.390	2.350	2.370	1.354	5,884,089
2025-05-18	2.400	2.450	2.370	2.380	1.360	11,016,542
2025-05-15	2.370	2.420	2.360	2.400	1.371	10,466,358
2025-05-14	2.340	2.370	2.290	2.370	1.354	13,073,538
2025-05-13	2.480	2.510	2.330	2.340	1.337	23,566,263
2025-05-12	2.550	2.580	2.460	2.480	1.417	14,605,819
2025-05-11	2.670	2.710	2.530	2.550	1.457	11,563,269
2025-05-08	2.780	2.850	2.640	2.670	1.526	41,227,020
2025-05-07	2.500	2.810	2.500	2.780	1.589	33,238,019
2025-05-06	2.440	2.540	2.440	2.500	1.429	5,210,221
2025-05-05	2.470	2.510	2.430	2.440	1.394	6,434,762
2025-05-04	2.440	2.550	2.440	2.470	1.411	5,496,576
2025-04-30	2.340	2.470	2.320	2.440	1.394	7,304,975
2025-04-29	2.410	2.480	2.330	2.340	1.337	14,827,010
2025-04-28	2.420	2.510	2.400	2.410	1.377	10,903,744
2025-04-27	2.550	2.610	2.380	2.420	1.383	11,679,102
2025-04-23	2.460	2.600	2.460	2.550	1.457	9,406,565

← NewerPage 6 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.