Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.920	2.960	2.840	2.860	2.860	9,450,379
2026-07-21	2.880	2.920	2.840	2.920	2.920	10,342,157
2026-07-20	2.940	3.000	2.880	2.880	2.880	26,746,273
2026-07-19	2.720	2.950	2.690	2.940	2.940	45,848,067
2026-07-16	2.730	2.770	2.690	2.720	2.720	8,458,220
2026-07-15	2.710	2.810	2.710	2.730	2.730	16,712,308
2026-07-14	2.670	2.730	2.640	2.710	2.710	10,242,918
2026-07-13	2.730	2.740	2.670	2.670	2.670	8,793,546
2026-07-12	2.680	2.770	2.680	2.730	2.730	16,921,043
2026-07-09	2.560	2.690	2.560	2.680	2.680	17,754,583
2026-07-08	2.640	2.650	2.560	2.560	2.560	13,236,400
2026-07-07	2.600	2.670	2.600	2.640	2.640	10,779,581
2026-07-06	2.570	2.690	2.570	2.600	2.600	17,769,545
2026-07-05	2.520	2.580	2.510	2.570	2.570	7,269,330
2026-07-01	2.510	2.550	2.490	2.520	2.520	5,283,809
2026-06-30	2.420	2.520	2.420	2.510	2.510	8,938,731
2026-06-29	2.420	2.440	2.370	2.420	2.420	8,550,916
2026-06-28	2.580	2.590	2.410	2.420	2.420	10,939,623
2026-06-25	2.530	2.620	2.510	2.580	2.580	6,484,727
2026-06-24	2.570	2.590	2.530	2.530	2.530	6,504,221
2026-06-23	2.650	2.680	2.570	2.570	2.570	14,491,310
2026-06-22	2.700	2.740	2.650	2.650	2.650	8,295,777
2026-06-21	2.710	2.750	2.700	2.700	2.700	6,178,570
2026-06-17	2.690	2.730	2.690	2.710	2.710	9,465,811
2026-06-16	2.700	2.740	2.690	2.690	2.690	12,229,061
2026-06-15	2.780	2.820	2.700	2.700	2.700	22,859,716
2026-06-14	2.670	2.820	2.670	2.780	2.780	33,674,150
2026-06-11	2.610	2.710	2.570	2.670	2.670	21,882,190
2026-06-10	2.820	2.850	2.610	2.610	2.610	30,306,864
2026-06-09	2.690	2.870	2.670	2.820	2.820	43,098,837
2026-06-08	2.680	2.730	2.630	2.690	2.690	22,217,445
2026-06-07	2.740	2.800	2.620	2.680	2.680	27,118,792
2026-06-04	2.610	2.870	2.610	2.740	2.740	83,710,842
2026-06-03	2.430	2.610	2.430	2.610	2.610	47,598,889
2026-06-02	2.320	2.440	2.320	2.430	2.430	25,186,384
2026-06-01	2.250	2.330	2.250	2.320	2.320	6,258,042
2026-05-25	2.270	2.290	2.250	2.250	2.250	5,781,569
2026-05-24	2.260	2.300	2.260	2.270	2.270	3,622,639
2026-05-21	2.260	2.290	2.250	2.260	2.260	4,416,094
2026-05-20	2.290	2.330	2.260	2.260	2.260	6,322,108
2026-05-19	2.260	2.300	2.260	2.290	2.290	2,560,669
2026-05-18	2.320	2.330	2.260	2.260	2.260	6,440,394
2026-05-17	2.370	2.400	2.310	2.320	2.320	12,478,950
2026-05-14	2.370	2.440	2.370	2.370	2.370	26,224,644
2026-05-13	2.300	2.370	2.300	2.370	2.370	21,267,406
2026-05-12	2.310	2.320	2.290	2.300	2.300	7,569,743
2026-05-11	2.310	2.330	2.290	2.310	2.310	6,709,379
2026-05-10	2.290	2.340	2.290	2.310	2.310	23,844,940
2026-05-06	2.300	2.340	2.290	2.290	2.290	12,894,551
2026-05-05	2.350	2.430	2.250	2.300	2.300	82,099,506
2026-05-04	2.270	2.350	2.250	2.350	2.350	18,071,543
2026-05-03	2.200	2.270	2.200	2.270	2.270	8,793,894
2026-04-30	2.210	2.220	2.170	2.200	2.200	5,157,220
2026-04-29	2.220	2.240	2.210	2.210	2.210	3,298,469
2026-04-28	2.240	2.260	2.220	2.220	2.220	3,599,149
2026-04-27	2.230	2.250	2.220	2.240	2.240	3,285,511
2026-04-26	2.230	2.270	2.220	2.230	2.230	4,292,381
2026-04-23	2.250	2.320	2.220	2.230	2.230	20,183,802
2026-04-22	2.140	2.280	2.140	2.250	2.250	23,369,883
2026-04-21	2.130	2.160	2.130	2.140	2.140	3,660,181

← NewerPage 2 of 21 · 1,213 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.