Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.470	0.480	0.470	0.480	2.164	42,862,924
2024-04-21	0.450	0.470	0.450	0.470	2.119	68,851,667
2024-04-18	0.480	0.480	0.440	0.450	2.029	44,863,202
2024-04-17	0.480	0.490	0.480	0.480	2.164	38,944,295
2024-04-16	0.460	0.480	0.460	0.480	2.164	51,475,444
2024-04-15	0.460	0.470	0.460	0.460	2.074	42,464,269
2024-04-08	0.460	0.470	0.460	0.460	2.074	23,792,838
2024-04-07	0.470	0.480	0.460	0.460	2.074	19,508,355
2024-04-04	0.460	0.470	0.450	0.470	2.119	30,202,256
2024-04-03	0.470	0.470	0.450	0.460	2.074	23,843,556
2024-04-02	0.500	0.500	0.470	0.470	2.119	79,592,520
2024-04-01	0.500	0.520	0.500	0.500	2.164	83,698,465
2024-03-31	0.480	0.500	0.480	0.500	2.164	63,122,264
2024-03-28	0.470	0.490	0.470	0.480	2.077	74,587,428
2024-03-27	0.470	0.500	0.470	0.470	2.034	124,455,738
2024-03-26	0.490	0.490	0.470	0.470	2.034	27,846,597
2024-03-25	0.470	0.490	0.470	0.490	2.121	42,467,619
2024-03-24	0.480	0.490	0.450	0.470	2.034	113,055,958
2024-03-21	0.470	0.490	0.470	0.480	2.077	108,206,866
2024-03-20	0.440	0.470	0.440	0.470	2.034	118,712,703
2024-03-19	0.430	0.440	0.430	0.440	1.904	63,698,990
2024-03-18	0.430	0.450	0.420	0.430	1.861	67,158,515
2024-03-17	0.400	0.440	0.400	0.430	1.861	50,068,696
2024-03-14	0.390	0.410	0.390	0.400	1.731	11,364,483
2024-03-13	0.410	0.410	0.390	0.390	1.688	14,268,352
2024-03-12	0.420	0.430	0.400	0.410	1.774	26,605,770
2024-03-11	0.440	0.440	0.420	0.420	1.818	27,328,800
2024-03-10	0.440	0.450	0.430	0.440	1.904	56,478,919
2024-03-07	0.450	0.460	0.440	0.440	1.904	52,806,164
2024-03-06	0.450	0.450	0.420	0.450	1.948	78,765,698
2024-03-05	0.440	0.450	0.440	0.450	1.948	71,530,759
2024-03-04	0.450	0.460	0.440	0.440	1.904	64,692,674
2024-03-03	0.440	0.470	0.440	0.450	1.948	186,990,944
2024-02-29	0.400	0.440	0.380	0.440	1.904	139,467,420
2024-02-28	0.410	0.420	0.380	0.400	1.731	71,549,804
2024-02-27	0.410	0.420	0.410	0.410	1.774	32,301,634
2024-02-26	0.420	0.430	0.410	0.410	1.774	43,678,577
2024-02-25	0.420	0.440	0.400	0.420	1.818	111,309,010
2024-02-22	0.410	0.440	0.410	0.420	1.818	141,367,570
2024-02-21	0.420	0.430	0.410	0.410	1.774	52,691,898
2024-02-20	0.410	0.430	0.410	0.420	1.818	47,594,861
2024-02-19	0.420	0.420	0.400	0.410	1.774	54,657,810
2024-02-18	0.430	0.440	0.410	0.420	1.818	99,352,415
2024-02-15	0.430	0.470	0.430	0.430	1.861	233,023,177
2024-02-14	0.420	0.440	0.420	0.430	1.861	83,458,475
2024-02-13	0.420	0.430	0.420	0.420	1.818	61,267,876
2024-02-12	0.430	0.430	0.410	0.420	1.818	79,978,914
2024-02-11	0.420	0.440	0.420	0.430	1.861	134,991,832
2024-02-08	0.390	0.430	0.390	0.420	1.818	202,483,839
2024-02-07	0.420	0.440	0.390	0.390	1.688	111,474,080
2024-02-06	0.410	0.430	0.400	0.420	1.818	239,521,172
2024-02-05	0.400	0.420	0.390	0.410	1.774	116,611,021
2024-02-04	0.390	0.410	0.370	0.400	1.731	82,913,371
2024-02-01	0.360	0.400	0.340	0.390	1.688	111,450,677
2024-01-31	0.430	0.430	0.360	0.360	1.558	132,394,413
2024-01-30	0.410	0.430	0.400	0.430	1.861	202,210,574
2024-01-29	0.360	0.410	0.360	0.410	1.774	254,337,785
2024-01-28	0.350	0.370	0.350	0.360	1.558	45,721,611
2024-01-24	0.350	0.360	0.350	0.350	1.515	51,728,978
2024-01-23	0.370	0.370	0.350	0.350	1.515	70,171,932

← NewerPage 11 of 21 · 1,215 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.