Stock listing
EGX:ELSH El-Shams Housing & Development SA سهم
Follow El-Shams Housing & Development SA into a list and get an email when it puts out news.
Share price · EGX:ELSH
10.15 EGP +0.47 (+4.9%)
Close on Oct 29, 2026
- Day range
- 9.51 – 10.29 EGPOct 29, 2026
- Volume
- 1.22M sharesOct 29, 2026
- 52-week range
- 6.32 – 15.59 EGPLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 34.22M EGPMedian day 2.41M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · EGX:ELSH · EGP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10.15 | +0.47 | +4.9% | 9.74 | 10.29 | 9.51 | 1,215,879 | |
| 9.68 | +0.08 | +0.8% | 9.60 | 9.80 | 9.40 | 1,801,447 | |
| 9.60 | +0.84 | +9.6% | 8.93 | 9.65 | 8.90 | 779,268 | |
| 8.76 | +0.05 | +0.6% | 8.71 | 9.28 | 8.57 | 825,305 | |
| 8.71 | -1.48 | -14.5% | 10.10 | 10.30 | 8.60 | 1,835,475 | |
| 10.19 | -0.41 | -3.9% | 10.60 | 10.60 | 10.13 | 614,426 | |
| 10.60 | -0.09 | -0.8% | 10.69 | 11.09 | 10.49 | 2,949,350 | |
| 10.69 | +0.22 | +2.1% | 10.50 | 10.72 | 10.50 | 2,296,653 | |
| 10.47 | +0.02 | +0.2% | 10.45 | 10.61 | 10.00 | 1,383,924 | |
| 10.45 | -0.75 | -6.7% | 11.19 | 11.19 | 10.35 | 910,550 | |
| 11.20 | +0.27 | +2.5% | 11.09 | 11.44 | 10.90 | 1,755,916 | |
| 10.93 | +0.03 | +0.3% | 10.96 | 11.20 | 10.83 | 2,411,295 | |
| 10.90 | -0.21 | -1.9% | 11.11 | 11.64 | 10.76 | 1,923,783 | |
| 11.11 | -0.61 | -5.2% | 11.72 | 11.88 | 11.06 | 2,410,884 | |
| 11.72 | -0.36 | -3.0% | 12.10 | 12.25 | 11.66 | 957,813 | |
| 12.08 | +0.28 | +2.4% | 11.81 | 12.60 | 11.80 | 2,335,548 | |
| 11.80 | -0.17 | -1.4% | 11.90 | 12.08 | 11.79 | 955,042 | |
| 11.97 | -0.19 | -1.6% | 12.19 | 12.19 | 11.78 | 2,512,218 | |
| 12.16 | +0.30 | +2.5% | 11.90 | 12.30 | 11.82 | 3,026,580 | |
| 11.86 | +0.61 | +5.4% | 11.22 | 11.99 | 11.22 | 887,526 | |
| 11.25 | +0.05 | +0.4% | 11.22 | 11.25 | 10.90 | 716,646 | |
| 11.20 | 0.00 | 0.0% | 11.30 | 11.60 | 11.15 | 796,239 | |
| 11.20 | -0.48 | -4.1% | 11.67 | 11.67 | 10.80 | 2,450,223 | |
| 11.68 | -0.59 | -4.8% | 12.43 | 12.57 | 11.06 | 3,085,797 | |
| 12.27 | -0.23 | -1.8% | 12.41 | 12.50 | 12.06 | 1,309,085 | |
| 12.50 | -0.20 | -1.6% | 12.70 | 12.79 | 12.06 | 708,739 | |
| 12.70 | -0.09 | -0.7% | 12.80 | 12.97 | 12.70 | 713,393 | |
| 12.79 | -0.33 | -2.5% | 13.15 | 13.25 | 12.55 | 2,454,013 | |
| 13.12 | -0.13 | -1.0% | 13.25 | 13.46 | 13.12 | 2,628,600 | |
| 13.25 | +0.49 | +3.8% | 12.72 | 13.30 | 12.72 | 1,234,601 | |
| 12.76 | +0.05 | +0.4% | 12.75 | 13.03 | 12.67 | 1,155,996 | |
| 12.71 | -0.05 | -0.4% | 12.79 | 13.19 | 12.71 | 1,010,829 | |
| 12.76 | -0.54 | -4.1% | 13.30 | 13.55 | 12.76 | 2,868,641 | |
| 13.30 | -0.26 | -1.9% | 13.60 | 13.64 | 13.30 | 2,846,110 | |
| 13.56 | +0.05 | +0.4% | 13.58 | 13.67 | 13.44 | 1,907,574 | |
| 13.51 | -0.21 | -1.5% | 13.72 | 13.79 | 13.46 | 1,991,118 | |
| 13.72 | +0.06 | +0.4% | 13.70 | 14.15 | 13.60 | 6,337,861 | |
| 13.66 | +0.09 | +0.7% | 13.68 | 13.70 | 13.40 | 2,630,163 | |
| 13.57 | +0.08 | +0.6% | 13.51 | 13.73 | 13.40 | 2,962,215 | |
| 13.49 | +0.07 | +0.5% | 13.42 | 13.54 | 13.32 | 1,723,499 | |
| 13.42 | -0.08 | -0.6% | 13.55 | 13.67 | 13.26 | 1,800,181 | |
| 13.50 | -0.02 | -0.1% | 13.54 | 13.93 | 13.13 | 4,044,242 | |
| 13.52 | -0.48 | -3.4% | 14.21 | 14.39 | 13.51 | 6,438,077 | |
| 14.00 | +0.74 | +5.6% | 13.31 | 14.00 | 13.31 | 6,860,704 | |
| 13.26 | +0.26 | +2.0% | 13.05 | 13.42 | 13.00 | 2,115,515 | |
| 13.00 | -0.16 | -1.2% | 13.02 | 13.32 | 13.00 | 1,001,800 | |
| 13.16 | -0.23 | -1.7% | 13.40 | 13.49 | 12.97 | 1,577,117 | |
| 13.39 | +0.14 | +1.1% | 13.46 | 13.56 | 13.20 | 2,532,066 | |
| 13.25 | -0.07 | -0.5% | 13.47 | 13.55 | 13.14 | 3,080,812 | |
| 13.32 | -0.48 | -3.5% | 13.77 | 13.87 | 13.32 | 2,712,947 | |
| 13.80 | +0.06 | +0.4% | 13.74 | 13.95 | 13.60 | 1,461,547 | |
| 13.74 | -0.13 | -0.9% | 13.87 | 14.09 | 13.74 | 2,026,751 | |
| 13.87 | -0.07 | -0.5% | 13.94 | 14.05 | 13.85 | 2,608,900 | |
| 13.94 | -0.13 | -0.9% | 14.07 | 14.24 | 13.86 | 2,961,728 | |
| 14.07 | +0.01 | +0.1% | 14.06 | 14.56 | 14.05 | 4,981,366 | |
| 14.06 | 0.00 | 0.0% | 14.06 | 14.24 | 14.00 | 2,935,748 | |
| 14.06 | -0.13 | -0.9% | 14.19 | 14.34 | 14.03 | 3,248,232 | |
| 14.19 | +0.19 | +1.4% | 14.00 | 14.31 | 14.00 | 3,854,182 | |
| 14.00 | -0.15 | -1.1% | 14.15 | 14.15 | 13.90 | 5,769,277 | |
| 14.15 | 0.00 | 0.0% | 14.15 | 14.21 | 13.86 | 3,323,951 | |
| 14.15 | +0.35 | +2.5% | 13.80 | 14.15 | 13.71 | 2,938,156 | |
| 13.80 | -0.45 | -3.2% | 14.25 | 14.49 | 13.73 | 5,145,801 | |
| 14.25 | +0.84 | +6.3% | 13.41 | 14.25 | 13.41 | 6,530,414 | |
| 13.41 | -0.89 | -6.2% | 14.30 | 14.44 | 13.31 | 10,043,234 | |
| 14.30 | -0.45 | -3.1% | 14.75 | 14.83 | 14.30 | 5,460,242 |
- Ticker
- EGX:ELSH
- Asset type
- Stock
- Exchange
- EGX
- Currency
- EGP
What changed lately
Latest news release · Jun 3, 2026
El Shams Housing And Urbanization Q1 Profit EGP 49 Million
Latest news
El Shams Housing And Urbanization Q1 Profit EGP 49 Million
Jun 3, 2026
Closed 11.89 (+6.8%) on Jun 3, 2026
El Shams Housing And Urbanization FY Profit EGP 162.1 Million
Feb 17, 2026
Closed 7.35 (+0.3%) on Feb 17, 2026
El Shams Housing And Urbanization 9-Month Profit EGP 111.8 Mln
Nov 12, 2025
Closed 8.15 (-0.4%) on Nov 12, 2025
El-Shams Housing & Development SA on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about El-Shams Housing & Development SA.