El Kahera Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 1.560 | 1.580 | 1.440 | 1.460 | 1.460 | 13,425,596 |
| 2026-10-15 | 1.510 | 1.630 | 1.500 | 1.580 | 1.580 | 24,556,696 |
| 2026-10-14 | 1.470 | 1.520 | 1.460 | 1.510 | 1.510 | 6,342,217 |
| 2026-10-13 | 1.500 | 1.520 | 1.380 | 1.460 | 1.460 | 9,765,183 |
| 2026-10-12 | 1.530 | 1.560 | 1.470 | 1.500 | 1.500 | 8,538,095 |
| 2026-10-11 | 1.620 | 1.630 | 1.530 | 1.530 | 1.530 | 8,387,418 |
| 2026-10-07 | 1.600 | 1.640 | 1.590 | 1.610 | 1.610 | 8,425,232 |
| 2026-10-06 | 1.620 | 1.630 | 1.590 | 1.600 | 1.600 | 4,582,565 |
| 2026-10-05 | 1.660 | 1.660 | 1.600 | 1.620 | 1.620 | 7,343,344 |
| 2026-10-04 | 1.600 | 1.660 | 1.590 | 1.660 | 1.660 | 7,666,326 |
| 2026-10-01 | 1.520 | 1.590 | 1.510 | 1.590 | 1.590 | 6,361,430 |
| 2026-09-30 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 6,905,955 |
| 2026-09-29 | 1.490 | 1.530 | 1.480 | 1.490 | 1.490 | 4,407,897 |
| 2026-09-28 | 1.500 | 1.550 | 1.430 | 1.470 | 1.470 | 8,603,205 |
| 2026-09-27 | 1.600 | 1.620 | 1.510 | 1.510 | 1.510 | 5,915,081 |
| 2026-09-24 | 1.650 | 1.650 | 1.540 | 1.580 | 1.580 | 12,845,847 |
| 2026-09-23 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 4,390,308 |
| 2026-09-22 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 3,764,398 |
| 2026-09-21 | 1.730 | 1.740 | 1.640 | 1.670 | 1.670 | 10,710,992 |
| 2026-09-20 | 1.750 | 1.770 | 1.730 | 1.730 | 1.730 | 7,991,980 |
| 2026-09-17 | 1.740 | 1.760 | 1.730 | 1.750 | 1.750 | 6,062,670 |
| 2026-09-16 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 7,913,199 |
| 2026-09-15 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 9,548,258 |
| 2026-09-14 | 1.730 | 1.800 | 1.700 | 1.710 | 1.710 | 24,878,886 |
| 2026-09-13 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 11,002,051 |
| 2026-09-10 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 10,237,848 |
| 2026-09-09 | 1.820 | 1.830 | 1.780 | 1.790 | 1.790 | 7,650,034 |
| 2026-09-08 | 1.840 | 1.860 | 1.810 | 1.830 | 1.830 | 9,139,013 |
| 2026-09-07 | 1.890 | 1.890 | 1.830 | 1.830 | 1.830 | 12,352,960 |
| 2026-09-06 | 1.870 | 1.930 | 1.870 | 1.880 | 1.880 | 12,419,590 |
| 2026-09-03 | 1.890 | 1.890 | 1.820 | 1.870 | 1.870 | 13,418,366 |
| 2026-09-02 | 1.950 | 1.970 | 1.880 | 1.890 | 1.890 | 15,619,935 |
| 2026-09-01 | 1.860 | 1.990 | 1.860 | 1.950 | 1.950 | 90,448,928 |
| 2026-08-31 | 1.910 | 1.920 | 1.830 | 1.850 | 1.850 | 42,240,208 |
| 2026-08-30 | 1.790 | 1.890 | 1.780 | 1.880 | 1.880 | 59,242,924 |
| 2026-08-26 | 1.730 | 1.770 | 1.710 | 1.770 | 1.770 | 28,205,520 |
| 2026-08-25 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 13,511,939 |
| 2026-08-24 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 14,560,352 |
| 2026-08-23 | 1.730 | 1.770 | 1.720 | 1.740 | 1.740 | 31,933,984 |
| 2026-08-20 | 1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 22,604,430 |
| 2026-08-19 | 1.720 | 1.790 | 1.710 | 1.730 | 1.730 | 38,774,136 |
| 2026-08-18 | 1.740 | 1.750 | 1.710 | 1.720 | 1.720 | 15,047,801 |
| 2026-08-17 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 18,297,899 |
| 2026-08-16 | 1.770 | 1.800 | 1.740 | 1.750 | 1.750 | 24,046,627 |
| 2026-08-13 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 23,974,154 |
| 2026-08-12 | 1.730 | 1.840 | 1.730 | 1.790 | 1.790 | 70,178,242 |
| 2026-08-11 | 1.690 | 1.760 | 1.690 | 1.730 | 1.730 | 63,426,663 |
| 2026-08-10 | 1.730 | 1.750 | 1.680 | 1.690 | 1.690 | 40,307,514 |
| 2026-08-09 | 1.730 | 1.760 | 1.720 | 1.730 | 1.730 | 27,157,856 |
| 2026-08-06 | 1.760 | 1.800 | 1.720 | 1.730 | 1.730 | 46,025,198 |
| 2026-08-05 | 1.740 | 1.840 | 1.740 | 1.760 | 1.760 | 69,845,316 |
| 2026-08-04 | 1.710 | 1.750 | 1.690 | 1.740 | 1.740 | 33,554,121 |
| 2026-08-03 | 1.730 | 1.780 | 1.710 | 1.710 | 1.710 | 36,964,858 |
| 2026-08-02 | 1.690 | 1.750 | 1.690 | 1.730 | 1.730 | 42,572,834 |
| 2026-07-30 | 1.830 | 1.840 | 1.690 | 1.690 | 1.690 | 69,141,992 |
| 2026-07-29 | 1.920 | 1.950 | 1.820 | 1.830 | 1.830 | 34,437,167 |
| 2026-07-28 | 1.970 | 2.000 | 1.920 | 1.920 | 1.920 | 24,454,331 |
| 2026-07-27 | 2.030 | 2.060 | 1.930 | 1.970 | 1.970 | 39,970,612 |
| 2026-07-26 | 2.060 | 2.110 | 2.010 | 2.030 | 2.030 | 24,541,664 |
| 2026-07-22 | 2.050 | 2.110 | 2.030 | 2.060 | 2.060 | 25,566,133 |
Page 1 of 3 · 121 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.