Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.370	0.370	0.360	0.370	1.601	39,073,837
2024-01-21	0.360	0.370	0.360	0.370	1.601	20,968,600
2024-01-18	0.360	0.370	0.360	0.360	1.558	39,559,616
2024-01-17	0.370	0.380	0.360	0.360	1.558	79,601,433
2024-01-16	0.380	0.390	0.370	0.370	1.601	75,266,246
2024-01-15	0.370	0.380	0.370	0.380	1.645	134,452,186
2024-01-14	0.350	0.370	0.350	0.370	1.601	131,323,166
2024-01-11	0.350	0.360	0.350	0.350	1.515	58,240,133
2024-01-10	0.350	0.350	0.350	0.350	1.515	55,803,599
2024-01-09	0.350	0.360	0.350	0.350	1.515	62,944,439
2024-01-08	0.340	0.350	0.340	0.350	1.515	60,765,820
2024-01-04	0.340	0.350	0.340	0.340	1.471	32,632,537
2024-01-03	0.340	0.350	0.340	0.340	1.471	61,176,108
2024-01-02	0.320	0.340	0.320	0.340	1.471	81,702,213
2023-12-31	0.320	0.330	0.320	0.320	1.385	25,927,423
2023-12-28	0.330	0.330	0.320	0.320	1.385	33,763,332
2023-12-27	0.320	0.330	0.320	0.330	1.428	43,480,672
2023-12-26	0.320	0.330	0.320	0.320	1.385	54,333,542
2023-12-25	0.310	0.320	0.310	0.320	1.385	58,261,032
2023-12-24	0.320	0.330	0.310	0.310	1.342	37,485,397
2023-12-21	0.330	0.330	0.320	0.320	1.385	39,190,142
2023-12-20	0.340	0.340	0.320	0.330	1.428	38,532,832
2023-12-19	0.350	0.350	0.330	0.340	1.471	70,779,544
2023-12-18	0.350	0.350	0.350	0.350	1.515	52,577,814
2023-12-17	0.350	0.360	0.350	0.350	1.515	103,608,898
2023-12-14	0.340	0.350	0.340	0.350	1.515	73,233,853
2023-12-13	0.350	0.360	0.330	0.340	1.471	136,172,608
2023-12-12	0.310	0.360	0.310	0.350	1.515	269,779,704
2023-12-11	0.310	0.320	0.310	0.310	1.342	44,121,259
2023-12-10	0.320	0.330	0.310	0.310	1.342	75,170,112
2023-12-07	0.320	0.320	0.300	0.320	1.385	69,201,337
2023-12-06	0.330	0.340	0.320	0.320	1.385	70,651,826
2023-12-05	0.330	0.340	0.330	0.330	1.428	84,338,906
2023-12-04	0.330	0.330	0.320	0.330	1.428	60,507,098
2023-12-03	0.330	0.340	0.330	0.330	1.428	129,472,823
2023-11-30	0.310	0.330	0.310	0.330	1.428	216,239,177
2023-11-29	0.290	0.320	0.290	0.310	1.342	287,950,079
2023-11-28	0.290	0.300	0.290	0.290	1.255	139,945,612
2023-11-27	0.280	0.300	0.280	0.290	1.255	133,963,062
2023-11-26	0.280	0.290	0.280	0.280	1.212	44,071,145
2023-11-23	0.290	0.290	0.280	0.280	1.212	70,891,866
2023-11-22	0.290	0.300	0.280	0.290	1.255	123,285,493
2023-11-21	0.270	0.290	0.270	0.290	1.255	85,717,920
2023-11-20	0.280	0.280	0.270	0.270	1.169	52,117,890
2023-11-19	0.280	0.290	0.280	0.280	1.212	53,029,312
2023-11-16	0.280	0.280	0.280	0.280	1.212	56,684,181
2023-11-15	0.280	0.290	0.280	0.280	1.212	50,555,284
2023-11-14	0.290	0.300	0.280	0.280	1.212	67,930,000
2023-11-13	0.290	0.310	0.290	0.290	1.255	166,621,675
2023-11-12	0.260	0.290	0.260	0.290	1.255	121,765,034
2023-11-09	0.270	0.270	0.260	0.260	1.125	21,242,317
2023-11-08	0.270	0.280	0.270	0.270	1.169	36,836,984
2023-11-07	0.270	0.280	0.270	0.270	1.169	45,685,314
2023-11-06	0.260	0.280	0.260	0.270	1.169	51,844,469
2023-11-05	0.260	0.260	0.260	0.260	1.125	13,623,891
2023-11-02	0.250	0.260	0.250	0.260	1.125	10,417,595
2023-11-01	0.260	0.260	0.250	0.250	1.082	12,966,997
2023-10-31	0.260	0.270	0.260	0.260	1.125	18,992,990
2023-10-30	0.260	0.270	0.260	0.260	1.125	22,244,333
2023-10-29	0.260	0.270	0.260	0.260	1.125	26,906,612

← NewerPage 12 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.