Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	0.420	0.480	0.420	0.480	2.077	109,193,738
2022-08-04	0.410	0.420	0.410	0.420	1.818	19,139,059
2022-08-03	0.390	0.420	0.390	0.410	1.774	17,739,673
2022-08-02	0.400	0.400	0.380	0.390	1.688	13,715,775
2022-08-01	0.410	0.420	0.400	0.400	1.731	16,070,880
2022-07-31	0.410	0.420	0.400	0.410	1.774	7,206,503
2022-07-28	0.400	0.410	0.400	0.410	1.774	9,077,532
2022-07-27	0.400	0.410	0.390	0.400	1.731	23,003,055
2022-07-26	0.380	0.400	0.380	0.400	1.731	19,901,945
2022-07-25	0.380	0.380	0.370	0.380	1.645	5,358,074
2022-07-24	0.380	0.390	0.380	0.380	1.645	9,547,836
2022-07-21	0.380	0.390	0.380	0.380	1.645	12,669,248
2022-07-20	0.380	0.390	0.370	0.380	1.645	10,975,359
2022-07-19	0.370	0.380	0.360	0.380	1.645	9,084,209
2022-07-18	0.350	0.380	0.350	0.370	1.601	14,092,434
2022-07-17	0.350	0.360	0.350	0.350	1.515	8,822,620
2022-07-07	0.330	0.360	0.330	0.350	1.515	19,955,748
2022-07-06	0.320	0.330	0.310	0.330	1.428	9,903,528
2022-07-05	0.320	0.330	0.310	0.320	1.385	7,688,999
2022-07-04	0.340	0.350	0.320	0.320	1.385	11,009,244
2022-07-03	0.360	0.360	0.340	0.340	1.471	2,617,614
2022-06-29	0.340	0.360	0.340	0.360	1.558	4,933,086
2022-06-28	0.360	0.370	0.340	0.340	1.471	7,129,555
2022-06-27	0.380	0.380	0.360	0.360	1.558	7,241,629
2022-06-26	0.380	0.390	0.370	0.380	1.645	4,643,845
2022-06-23	0.380	0.380	0.370	0.380	1.645	3,474,448
2022-06-22	0.390	0.390	0.370	0.380	1.645	9,603,440
2022-06-21	0.390	0.400	0.390	0.390	1.688	8,316,626
2022-06-20	0.400	0.400	0.380	0.390	1.688	10,285,034
2022-06-19	0.420	0.420	0.390	0.400	1.731	13,523,621
2022-06-16	0.430	0.430	0.410	0.420	1.818	16,477,259
2022-06-15	0.430	0.440	0.420	0.430	1.861	18,109,897
2022-06-14	0.420	0.430	0.410	0.430	1.861	18,066,749
2022-06-13	0.440	0.440	0.420	0.420	1.818	19,736,732
2022-06-12	0.420	0.440	0.410	0.440	1.904	19,782,153
2022-06-09	0.420	0.430	0.410	0.420	1.818	8,205,179
2022-06-08	0.410	0.430	0.410	0.420	1.818	12,342,119
2022-06-07	0.430	0.440	0.410	0.410	1.774	34,622,285
2022-06-06	0.410	0.440	0.410	0.430	1.861	32,491,344
2022-06-05	0.390	0.420	0.390	0.410	1.774	24,032,251
2022-06-02	0.380	0.400	0.380	0.390	1.688	25,733,909
2022-06-01	0.370	0.390	0.370	0.380	1.645	28,092,995
2022-05-31	0.370	0.370	0.360	0.370	1.601	9,687,461
2022-05-30	0.360	0.370	0.350	0.370	1.601	10,913,357
2022-05-29	0.370	0.370	0.350	0.360	1.558	12,518,926
2022-05-26	0.360	0.370	0.350	0.370	1.601	17,066,584
2022-05-25	0.360	0.370	0.350	0.360	1.558	20,096,405
2022-05-24	0.350	0.370	0.340	0.360	1.558	27,131,793
2022-05-23	0.350	0.360	0.350	0.350	1.515	9,965,866
2022-05-22	0.340	0.360	0.340	0.350	1.515	28,580,569
2022-05-19	0.340	0.340	0.320	0.340	1.471	9,975,771
2022-05-18	0.320	0.340	0.320	0.340	1.471	18,202,646
2022-05-17	0.310	0.320	0.310	0.320	1.385	8,038,478
2022-05-16	0.320	0.320	0.310	0.310	1.342	5,246,060
2022-05-15	0.330	0.340	0.320	0.320	1.385	4,577,104
2022-05-12	0.340	0.340	0.320	0.330	1.428	8,542,620
2022-05-11	0.330	0.350	0.330	0.340	1.471	10,751,400
2022-05-10	0.340	0.350	0.330	0.330	1.428	11,950,634
2022-05-09	0.330	0.350	0.320	0.340	1.471	23,327,483
2022-05-08	0.320	0.330	0.310	0.330	1.428	8,313,650

← NewerPage 18 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.