Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	0.360	0.370	0.360	0.360	1.558	21,926,960
2023-01-24	0.360	0.370	0.360	0.360	1.558	12,738,345
2023-01-23	0.370	0.380	0.360	0.360	1.558	24,376,883
2023-01-22	0.380	0.380	0.370	0.370	1.601	29,395,963
2023-01-19	0.370	0.390	0.370	0.380	1.645	49,178,007
2023-01-18	0.370	0.380	0.370	0.370	1.601	33,935,733
2023-01-17	0.370	0.380	0.370	0.370	1.601	25,239,521
2023-01-16	0.360	0.380	0.360	0.370	1.601	31,845,560
2023-01-15	0.350	0.370	0.350	0.360	1.558	23,933,283
2023-01-12	0.360	0.370	0.340	0.350	1.515	30,657,527
2023-01-11	0.370	0.380	0.360	0.360	1.558	34,105,536
2023-01-10	0.380	0.380	0.370	0.370	1.601	54,743,118
2023-01-09	0.390	0.400	0.380	0.380	1.645	60,276,782
2023-01-05	0.400	0.410	0.390	0.390	1.688	59,382,899
2023-01-04	0.400	0.410	0.380	0.400	1.731	151,409,521
2023-01-03	0.380	0.410	0.380	0.400	1.731	185,839,043
2023-01-02	0.350	0.380	0.350	0.380	1.645	90,541,574
2022-12-29	0.350	0.360	0.350	0.350	1.515	19,080,318
2022-12-28	0.340	0.360	0.340	0.350	1.515	23,025,388
2022-12-27	0.340	0.350	0.340	0.340	1.471	10,414,171
2022-12-26	0.330	0.350	0.330	0.340	1.471	11,843,036
2022-12-25	0.340	0.340	0.330	0.330	1.428	10,730,072
2022-12-22	0.340	0.350	0.330	0.340	1.471	12,523,036
2022-12-21	0.350	0.350	0.340	0.340	1.471	13,761,118
2022-12-20	0.350	0.360	0.350	0.350	1.515	21,926,634
2022-12-19	0.360	0.360	0.350	0.350	1.515	18,281,394
2022-12-18	0.360	0.370	0.350	0.360	1.558	41,676,057
2022-12-15	0.370	0.380	0.360	0.360	1.558	72,450,628
2022-12-14	0.350	0.370	0.350	0.370	1.601	97,096,278
2022-12-13	0.350	0.360	0.350	0.350	1.515	46,152,847
2022-12-12	0.360	0.360	0.340	0.350	1.515	36,255,467
2022-12-11	0.340	0.360	0.340	0.360	1.558	57,370,223
2022-12-08	0.340	0.350	0.340	0.340	1.471	29,982,703
2022-12-07	0.330	0.350	0.330	0.340	1.471	37,336,636
2022-12-06	0.340	0.340	0.330	0.330	1.428	28,741,936
2022-12-05	0.340	0.350	0.340	0.340	1.471	32,170,478
2022-12-04	0.340	0.350	0.340	0.340	1.471	27,973,038
2022-12-01	0.340	0.350	0.340	0.340	1.471	23,933,233
2022-11-30	0.340	0.350	0.340	0.340	1.471	67,578,708
2022-11-29	0.340	0.350	0.330	0.340	1.471	35,391,638
2022-11-28	0.350	0.360	0.340	0.340	1.471	59,473,656
2022-11-27	0.360	0.360	0.350	0.350	1.515	79,164,792
2022-11-24	12.190	12.190	0.100	0.360	1.558	161,037,554
2022-11-23	12.190	12.240	11.800	12.190	52.755	0
2022-11-22	12.190	12.240	11.800	12.190	52.755	0
2022-11-21	12.190	12.240	11.800	12.190	52.755	0
2022-11-20	12.190	12.240	11.800	12.190	52.755	0
2022-11-17	12.190	12.240	11.800	12.190	52.755	0
2022-11-16	12.190	12.240	11.800	12.190	52.755	0
2022-11-15	12.190	12.240	11.800	12.190	52.755	0
2022-11-14	11.800	12.240	11.800	12.190	52.755	330,170
2022-11-13	0.360	0.370	0.360	0.360	1.558	0
2022-11-10	0.360	0.370	0.360	0.360	1.558	0
2022-11-09	0.370	0.370	0.360	0.360	1.558	14,536,207
2022-11-08	0.380	0.440	0.370	0.370	1.601	37,194,584
2022-11-07	0.380	0.390	0.380	0.380	1.645	4,024,495
2022-11-06	0.380	0.390	0.380	0.380	1.645	5,700,289
2022-11-03	0.390	0.400	0.380	0.380	1.645	7,083,501
2022-11-02	0.400	0.410	0.390	0.390	1.688	16,908,338
2022-11-01	0.410	0.430	0.400	0.400	1.731	20,373,307

← NewerPage 16 of 21 · 1,216 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.