Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.310	0.330	0.310	0.320	1.385	5,792,607
2022-04-27	0.320	0.320	0.310	0.310	1.342	3,281,360
2022-04-26	0.330	0.340	0.310	0.320	1.385	9,477,210
2022-04-21	0.300	0.340	0.300	0.330	1.428	22,758,346
2022-04-20	0.280	0.320	0.270	0.300	1.298	12,295,674
2022-04-19	0.250	0.280	0.250	0.280	1.212	3,500,368
2022-04-18	0.250	0.270	0.240	0.250	1.082	1,016,695
2022-04-17	0.280	0.290	0.250	0.250	1.082	3,396,932
2022-04-14	0.290	0.290	0.280	0.280	1.212	1,681,468
2022-04-13	0.280	0.290	0.280	0.290	1.255	1,592,646
2022-04-12	0.280	0.290	0.280	0.280	1.212	1,998,862
2022-04-11	0.290	0.300	0.280	0.280	1.212	1,296,752
2022-04-10	0.310	0.310	0.290	0.290	1.255	3,077,837
2022-04-07	0.310	0.310	0.310	0.310	1.342	1,747,041
2022-04-06	0.320	0.320	0.310	0.310	1.342	1,698,393
2022-04-05	0.310	0.320	0.310	0.320	1.385	1,493,538
2022-04-04	0.310	0.320	0.310	0.310	1.342	1,562,952
2022-04-03	0.310	0.320	0.310	0.310	1.342	1,177,992
2022-03-31	0.310	0.320	0.300	0.310	1.342	2,470,741
2022-03-30	0.320	0.330	0.310	0.310	1.342	2,520,594
2022-03-29	0.320	0.330	0.310	0.320	1.385	7,229,362
2022-03-28	0.320	0.330	0.310	0.320	1.385	7,528,689
2022-03-27	0.340	0.350	0.320	0.320	1.385	5,368,071
2022-03-24	0.350	0.350	0.340	0.340	1.471	2,839,835
2022-03-23	0.340	0.350	0.340	0.350	1.515	3,623,895
2022-03-22	0.350	0.360	0.340	0.340	1.471	7,482,052
2022-03-21	0.330	0.350	0.330	0.350	1.515	10,843,407
2022-03-20	0.320	0.340	0.320	0.330	1.428	3,998,767
2022-03-17	0.320	0.330	0.320	0.320	1.385	3,463,755
2022-03-16	0.310	0.320	0.310	0.320	1.385	2,527,520
2022-03-15	0.320	0.320	0.300	0.310	1.342	3,207,814
2022-03-14	0.320	0.330	0.320	0.320	1.385	2,312,741
2022-03-13	0.330	0.340	0.320	0.320	1.385	3,844,549
2022-03-10	0.330	0.340	0.320	0.330	1.428	3,737,191
2022-03-09	0.320	0.330	0.320	0.330	1.428	3,722,350
2022-03-08	0.320	0.330	0.310	0.320	1.385	3,672,938
2022-03-07	0.330	0.340	0.320	0.320	1.385	4,834,122
2022-03-06	0.340	0.340	0.330	0.330	1.428	9,044,030
2022-03-03	0.340	0.350	0.330	0.340	1.471	6,834,961
2022-03-02	0.330	0.350	0.330	0.340	1.471	12,226,673
2022-03-01	0.300	0.330	0.300	0.330	1.428	20,440,311
2022-02-28	0.300	0.300	0.290	0.300	1.298	2,591,644
2022-02-27	0.290	0.320	0.290	0.300	1.298	9,025,047
2022-02-24	0.340	0.340	0.290	0.290	1.255	6,866,167
2022-02-23	0.330	0.340	0.330	0.340	1.471	4,317,166
2022-02-22	0.340	0.340	0.330	0.330	1.428	5,832,816
2022-02-21	0.340	0.350	0.340	0.340	1.471	1,833,262
2022-02-20	0.340	0.350	0.340	0.340	1.471	3,879,860
2022-02-17	0.350	0.360	0.340	0.340	1.471	3,797,761
2022-02-16	0.360	0.370	0.350	0.350	1.515	2,658,324
2022-02-15	0.350	0.360	0.350	0.360	1.558	2,835,116
2022-02-14	0.360	0.370	0.340	0.350	1.515	5,489,722
2022-02-13	0.400	0.400	0.360	0.360	1.558	6,696,370
2022-02-10	0.400	0.410	0.390	0.400	1.731	3,264,222
2022-02-09	0.400	0.410	0.400	0.400	1.731	4,934,998
2022-02-08	0.400	0.410	0.400	0.400	1.731	3,226,178
2022-02-07	0.410	0.410	0.400	0.400	1.731	6,179,944
2022-02-06	0.400	0.410	0.400	0.410	1.774	4,068,704
2022-02-03	0.410	0.410	0.400	0.400	1.731	4,999,140
2022-02-02	0.410	0.420	0.400	0.410	1.774	7,447,535

← NewerPage 19 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.