Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.400	0.400	0.400	0.400	1.803	12,714,455
2024-07-29	0.400	0.400	0.400	0.400	1.803	32,348,739
2024-07-28	0.400	0.400	0.400	0.400	1.803	20,586,824
2024-07-24	0.410	0.410	0.400	0.400	1.803	28,529,955
2024-07-23	0.410	0.410	0.400	0.410	1.848	18,432,741
2024-07-22	0.420	0.430	0.410	0.410	1.848	38,194,601
2024-07-21	0.410	0.430	0.410	0.420	1.893	75,149,953
2024-07-18	0.410	0.420	0.410	0.410	1.848	18,539,475
2024-07-17	0.410	0.420	0.410	0.410	1.848	17,817,961
2024-07-16	0.390	0.410	0.390	0.410	1.848	42,688,648
2024-07-15	0.390	0.400	0.390	0.390	1.758	11,659,639
2024-07-14	0.400	0.400	0.390	0.390	1.758	6,765,062
2024-07-10	0.390	0.400	0.390	0.400	1.803	10,055,916
2024-07-09	0.400	0.400	0.390	0.390	1.758	15,800,754
2024-07-08	0.400	0.410	0.400	0.400	1.803	27,846,067
2024-07-07	0.410	0.410	0.400	0.400	1.803	23,019,893
2024-07-04	0.410	0.410	0.410	0.410	1.848	25,891,373
2024-07-03	0.420	0.420	0.410	0.410	1.848	45,053,217
2024-07-02	0.410	0.420	0.410	0.420	1.893	59,426,449
2024-07-01	0.400	0.410	0.400	0.410	1.848	56,756,492
2024-06-27	0.400	0.420	0.400	0.400	1.803	46,431,321
2024-06-26	0.410	0.410	0.400	0.400	1.803	24,601,212
2024-06-25	0.400	0.410	0.400	0.410	1.848	35,280,720
2024-06-24	0.400	0.410	0.400	0.400	1.803	59,845,651
2024-06-23	0.380	0.410	0.380	0.400	1.803	75,909,350
2024-06-13	0.380	0.380	0.380	0.380	1.713	17,045,291
2024-06-12	0.360	0.380	0.360	0.380	1.713	31,300,420
2024-06-11	0.360	0.370	0.360	0.360	1.623	20,978,376
2024-06-10	0.360	0.360	0.350	0.360	1.623	16,694,371
2024-06-09	0.360	0.360	0.340	0.360	1.623	35,125,768
2024-06-06	0.360	0.370	0.360	0.360	1.623	8,671,708
2024-06-05	0.380	0.380	0.360	0.360	1.623	21,383,757
2024-06-04	0.370	0.380	0.370	0.380	1.713	15,616,558
2024-06-03	0.370	0.370	0.360	0.370	1.668	23,324,625
2024-06-02	0.370	0.370	0.360	0.370	1.668	30,511,080
2024-05-30	0.380	0.380	0.360	0.370	1.668	26,068,495
2024-05-29	0.390	0.400	0.380	0.380	1.713	18,291,541
2024-05-28	0.390	0.390	0.380	0.390	1.758	16,142,935
2024-05-27	0.400	0.400	0.380	0.390	1.758	36,336,610
2024-05-26	0.400	0.410	0.390	0.400	1.803	21,687,840
2024-05-23	0.390	0.410	0.390	0.400	1.803	38,464,943
2024-05-22	0.410	0.410	0.390	0.390	1.758	39,301,252
2024-05-21	0.410	0.410	0.400	0.410	1.848	21,438,198
2024-05-20	0.400	0.420	0.400	0.410	1.848	69,385,411
2024-05-19	0.420	0.420	0.400	0.400	1.803	39,019,319
2024-05-16	0.420	0.430	0.420	0.420	1.893	16,645,525
2024-05-15	0.430	0.430	0.410	0.420	1.893	49,677,966
2024-05-14	0.450	0.450	0.430	0.430	1.938	25,042,654
2024-05-13	0.450	0.450	0.430	0.450	2.029	23,194,793
2024-05-12	0.440	0.460	0.430	0.450	2.029	28,073,033
2024-05-09	0.440	0.450	0.440	0.440	1.984	21,841,560
2024-05-08	0.430	0.440	0.420	0.440	1.984	29,479,809
2024-05-07	0.430	0.440	0.420	0.430	1.938	8,398,045
2024-05-02	0.430	0.440	0.430	0.430	1.938	10,279,762
2024-05-01	0.420	0.440	0.420	0.440	1.984	77,240,073
2024-04-30	0.440	0.450	0.420	0.420	1.893	14,060,187
2024-04-29	0.440	0.450	0.440	0.440	1.984	35,383,619
2024-04-28	0.460	0.460	0.430	0.440	1.984	24,056,372
2024-04-24	0.450	0.460	0.420	0.460	2.074	62,686,879
2024-04-23	0.480	0.480	0.450	0.450	2.029	33,504,951

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.1000 EGP
2025-04-10	0.0200 EGP
2024-04-02	0.0200 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.