El Kahera Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.310	2.540	2.310	2.460	1.406	23,360,993
2025-04-17	2.150	2.370	2.140	2.310	1.320	19,703,615
2025-04-16	2.190	2.200	2.150	2.150	1.229	2,711,323
2025-04-15	2.190	2.250	2.180	2.190	1.251	4,434,932
2025-04-14	2.170	2.260	2.170	2.190	1.251	5,225,333
2025-04-13	2.140	2.210	2.140	2.170	1.240	3,365,613
2025-04-10	2.080	2.180	2.080	2.140	1.223	4,677,848
2025-04-09	2.250	2.250	2.080	2.080	1.189	7,783,313
2025-04-08	2.120	2.290	2.120	2.250	1.286	10,018,745
2025-04-07	2.100	2.140	2.050	2.120	1.211	4,605,367
2025-04-06	2.250	2.250	2.080	2.100	1.200	6,327,125
2025-04-03	2.210	2.250	2.170	2.250	1.286	5,331,317
2025-03-27	2.190	2.300	2.190	2.210	1.263	8,990,675
2025-03-26	2.200	2.240	2.170	2.190	1.251	8,551,885
2025-03-25	2.260	2.340	2.180	2.200	1.257	14,357,996
2025-03-24	2.140	2.460	2.140	2.260	1.291	29,596,183
2025-03-23	2.110	2.180	2.110	2.140	1.223	5,874,662
2025-03-20	2.080	2.170	2.080	2.110	1.206	7,991,345
2025-03-19	2.080	2.120	2.070	2.080	1.189	3,549,386
2025-03-18	2.070	2.110	2.070	2.080	1.189	3,139,662
2025-03-17	2.080	2.120	2.070	2.070	1.183	5,379,054
2025-03-16	2.080	2.120	2.080	2.080	1.189	2,259,985
2025-03-13	2.080	2.140	2.080	2.080	1.189	5,693,497
2025-03-12	2.070	2.130	2.050	2.080	1.189	5,226,729
2025-03-11	2.090	2.100	2.060	2.070	1.183	1,408,594
2025-03-10	2.080	2.140	2.080	2.090	1.194	4,592,990
2025-03-09	2.040	2.120	2.040	2.080	1.189	3,507,919
2025-03-06	2.040	2.070	2.040	2.040	1.166	1,891,832
2025-03-05	2.070	2.090	2.030	2.040	1.166	1,758,538
2025-03-04	2.080	2.100	2.060	2.070	1.183	1,952,894
2025-03-03	2.100	2.140	2.070	2.080	1.189	3,926,414
2025-03-02	2.050	2.170	2.050	2.100	1.200	8,203,632
2025-02-27	2.080	2.100	2.030	2.050	1.171	4,066,231
2025-02-26	2.110	2.160	2.070	2.080	1.189	5,941,920
2025-02-25	2.160	2.180	2.090	2.110	1.206	7,579,908
2025-02-24	2.090	2.230	2.090	2.160	1.234	32,908,521
2025-02-23	2.030	2.130	2.020	2.090	1.194	11,085,069
2025-02-20	2.030	2.050	2.010	2.030	1.160	3,408,198
2025-02-19	2.050	2.080	2.020	2.030	1.160	4,074,424
2025-02-18	2.090	2.100	2.040	2.050	1.171	3,109,205
2025-02-17	2.090	2.120	2.060	2.090	1.194	4,178,113
2025-02-16	2.000	2.120	1.990	2.090	1.194	9,814,026
2025-02-13	2.030	2.080	1.990	2.000	1.143	7,882,781
2025-02-12	1.970	2.090	1.950	2.030	1.160	8,111,584
2025-02-11	2.120	2.160	1.970	1.970	1.126	8,815,626
2025-02-10	2.020	2.180	2.010	2.120	1.211	11,502,112
2025-02-09	2.080	2.110	2.010	2.020	1.154	8,517,638
2025-02-06	2.120	2.190	2.050	2.080	1.189	13,386,582
2025-02-05	1.910	2.200	1.900	2.120	1.211	37,675,474
2025-02-04	1.910	1.940	1.910	1.910	1.091	1,117,129
2025-02-03	1.940	1.950	1.910	1.910	1.091	1,521,828
2025-02-02	1.930	1.950	1.910	1.940	1.109	1,653,361
2025-01-30	1.950	2.000	1.920	1.930	1.103	2,132,359
2025-01-29	1.920	1.980	1.910	1.950	1.114	3,982,911
2025-01-28	1.910	1.950	1.900	1.920	1.097	1,649,321
2025-01-27	1.930	1.950	1.900	1.910	1.091	1,622,838
2025-01-26	1.940	1.980	1.930	1.930	1.103	2,496,153
2025-01-23	1.960	1.990	1.940	1.940	1.109	2,199,774
2025-01-22	1.980	2.020	1.960	1.960	1.120	3,256,687
2025-01-21	1.950	2.010	1.950	1.980	1.131	3,148,948

← NewerPage 7 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.