Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.390	0.420	0.360	0.410	1.774	49,114,349
2022-10-30	0.430	0.430	0.390	0.390	1.688	36,745,306
2022-10-27	0.450	0.460	0.400	0.430	1.861	29,594,144
2022-10-26	0.450	0.460	0.440	0.450	1.948	10,545,074
2022-10-25	0.470	0.470	0.450	0.450	1.948	16,573,938
2022-10-24	0.480	0.490	0.470	0.470	2.034	10,775,426
2022-10-23	0.480	0.490	0.480	0.480	2.077	9,789,632
2022-10-20	0.480	0.490	0.480	0.480	2.077	7,267,540
2022-10-19	0.480	0.490	0.480	0.480	2.077	11,307,183
2022-10-18	0.490	0.490	0.480	0.480	2.077	8,377,011
2022-10-17	0.500	0.500	0.480	0.490	2.121	9,092,883
2022-10-16	0.500	0.510	0.490	0.500	2.164	8,306,341
2022-10-13	0.490	0.510	0.490	0.500	2.164	10,420,001
2022-10-12	0.500	0.510	0.490	0.490	2.121	19,014,996
2022-10-11	0.520	0.520	0.480	0.500	2.164	39,376,006
2022-10-10	0.540	0.540	0.510	0.520	2.250	17,200,749
2022-10-09	0.560	0.560	0.540	0.540	2.337	30,860,774
2022-10-05	0.560	0.570	0.550	0.560	2.424	37,054,297
2022-10-04	0.550	0.570	0.530	0.560	2.424	46,066,571
2022-10-03	0.570	0.580	0.520	0.550	2.380	61,155,558
2022-10-02	0.570	0.630	0.570	0.570	2.467	57,477,632
2022-09-29	0.520	0.620	0.520	0.570	2.467	41,985,043
2022-09-28	0.530	0.530	0.510	0.520	2.250	35,292,172
2022-09-27	0.490	0.530	0.480	0.530	2.294	44,685,779
2022-09-26	0.490	0.500	0.480	0.490	2.121	13,624,611
2022-09-25	0.460	0.490	0.460	0.490	2.121	27,479,339
2022-09-22	0.460	0.470	0.450	0.460	1.991	13,909,998
2022-09-21	0.470	0.480	0.460	0.460	1.991	14,282,120
2022-09-20	0.480	0.490	0.450	0.470	2.034	16,616,979
2022-09-19	0.450	0.480	0.440	0.480	2.077	29,009,027
2022-09-18	0.550	0.560	0.440	0.450	1.948	82,375,622
2022-09-15	0.540	0.560	0.540	0.550	2.380	37,598,106
2022-09-14	0.560	0.560	0.540	0.540	2.337	48,448,746
2022-09-13	0.560	0.560	0.550	0.560	2.424	50,866,609
2022-09-12	0.540	0.580	0.540	0.560	2.424	147,869,639
2022-09-11	0.510	0.540	0.510	0.540	2.337	107,034,420
2022-09-08	0.510	0.520	0.500	0.510	2.207	37,712,904
2022-09-07	0.500	0.540	0.500	0.510	2.207	91,751,650
2022-09-06	0.510	0.520	0.500	0.500	2.164	42,303,830
2022-09-05	0.460	0.510	0.460	0.510	2.207	56,155,831
2022-09-04	0.460	0.460	0.440	0.460	1.991	12,665,963
2022-09-01	0.480	0.480	0.450	0.460	1.991	18,139,873
2022-08-31	0.480	0.490	0.470	0.480	2.077	13,045,863
2022-08-30	0.480	0.490	0.480	0.480	2.077	18,357,903
2022-08-29	0.490	0.510	0.480	0.480	2.077	37,411,803
2022-08-28	0.490	0.500	0.480	0.490	2.121	30,861,396
2022-08-25	0.470	0.500	0.470	0.490	2.121	34,619,674
2022-08-24	0.490	0.500	0.470	0.470	2.034	30,887,739
2022-08-23	0.510	0.520	0.490	0.490	2.121	41,695,410
2022-08-22	0.500	0.520	0.500	0.510	2.207	27,051,009
2022-08-21	0.500	0.510	0.480	0.500	2.164	24,187,233
2022-08-18	0.510	0.520	0.490	0.500	2.164	15,931,785
2022-08-17	0.520	0.530	0.500	0.510	2.207	37,715,610
2022-08-16	0.510	0.540	0.500	0.520	2.250	75,355,282
2022-08-15	0.520	0.530	0.500	0.510	2.207	63,824,203
2022-08-14	0.490	0.530	0.490	0.520	2.250	92,496,369
2022-08-11	0.460	0.490	0.460	0.490	2.121	71,083,134
2022-08-10	0.450	0.470	0.450	0.460	1.991	31,354,633
2022-08-09	0.470	0.470	0.450	0.450	1.948	24,640,148
2022-08-08	0.480	0.490	0.460	0.470	2.034	62,955,021

← NewerPage 17 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.