Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	0.400	0.410	0.400	0.410	1.774	3,616,407
2022-01-31	0.400	0.410	0.390	0.400	1.731	2,518,482
2022-01-30	0.400	0.410	0.390	0.400	1.731	3,380,992
2022-01-26	0.410	0.410	0.400	0.400	1.731	1,326,891
2022-01-25	0.400	0.410	0.400	0.410	1.774	911,966
2022-01-24	0.410	0.410	0.400	0.400	1.731	3,332,825
2022-01-23	0.420	0.430	0.400	0.410	1.774	4,428,243
2022-01-20	0.420	0.430	0.420	0.420	1.818	2,010,793
2022-01-19	0.420	0.430	0.420	0.420	1.818	862,172
2022-01-18	0.420	0.430	0.420	0.420	1.818	2,141,225
2022-01-17	0.420	0.430	0.410	0.420	1.818	1,380,961
2022-01-16	0.430	0.430	0.420	0.420	1.818	2,063,907
2022-01-13	0.430	0.440	0.420	0.430	1.861	2,451,694
2022-01-12	0.440	0.450	0.430	0.430	1.861	1,992,263
2022-01-11	0.450	0.460	0.440	0.440	1.904	3,618,412
2022-01-10	0.460	0.460	0.450	0.450	1.948	1,465,260
2022-01-09	0.460	0.470	0.450	0.460	1.991	2,830,498
2022-01-05	0.460	0.480	0.450	0.460	1.991	6,224,090
2022-01-04	0.450	0.480	0.450	0.460	1.991	8,488,451
2022-01-03	0.450	0.460	0.450	0.450	1.948	8,117,121
2022-01-02	0.440	0.460	0.440	0.450	1.948	7,903,118
2021-12-30	0.420	0.440	0.420	0.440	1.904	6,256,211
2021-12-29	0.420	0.430	0.420	0.420	1.818	3,292,572
2021-12-28	0.420	0.420	0.420	0.420	1.818	1,569,040
2021-12-27	0.430	0.430	0.420	0.420	1.818	3,049,469
2021-12-26	0.420	0.430	0.420	0.430	1.861	4,542,395
2021-12-23	0.420	0.430	0.420	0.420	1.818	5,161,974
2021-12-22	0.410	0.420	0.410	0.420	1.818	3,905,690
2021-12-21	0.400	0.420	0.400	0.410	1.774	3,983,885
2021-12-20	0.410	0.410	0.400	0.400	1.731	3,975,763
2021-12-19	0.410	0.420	0.410	0.410	1.774	2,198,428
2021-12-16	0.410	0.420	0.410	0.410	1.774	3,498,376
2021-12-15	0.420	0.430	0.400	0.410	1.774	7,407,884
2021-12-14	0.420	0.420	0.410	0.420	1.818	4,303,329
2021-12-13	0.440	0.450	0.410	0.420	1.818	19,772,313
2021-12-12	0.440	0.450	0.440	0.440	1.904	2,515,716
2021-12-09	0.440	0.450	0.430	0.440	1.904	3,115,576
2021-12-08	0.450	0.450	0.430	0.440	1.904	1,769,230
2021-12-07	0.470	0.480	0.440	0.450	1.948	5,679,057
2021-12-06	0.470	0.480	0.460	0.470	2.034	5,313,032
2021-12-05	0.460	0.470	0.460	0.470	2.034	5,502,912
2021-12-02	0.460	0.480	0.450	0.460	1.991	9,997,254
2021-12-01	0.440	0.470	0.440	0.460	1.991	9,674,468
2021-11-30	0.440	0.450	0.430	0.440	1.904	7,120,172
2021-11-29	0.410	0.450	0.410	0.440	1.904	10,599,558
2021-11-28	0.430	0.430	0.400	0.410	1.774	3,142,904
2021-11-25	0.420	0.430	0.420	0.430	1.861	6,417,653
2021-11-24	0.420	0.420	0.410	0.420	1.818	1,954,216
2021-11-23	0.400	0.420	0.400	0.420	1.818	5,462,796
2021-11-22	0.400	0.410	0.390	0.400	1.731	1,133,672
2021-11-21	0.420	0.420	0.390	0.400	1.731	5,906,318
2021-11-18	0.420	0.430	0.420	0.420	1.818	1,273,538
2021-11-17	0.410	0.430	0.410	0.420	1.818	2,054,941
2021-11-16	0.430	0.430	0.410	0.410	1.774	3,005,669
2021-11-15	0.440	0.450	0.420	0.430	1.861	4,858,941
2021-11-14	0.440	0.450	0.430	0.440	1.904	3,235,819
2021-11-11	0.420	0.440	0.420	0.440	1.904	2,761,260
2021-11-10	0.430	0.440	0.410	0.420	1.818	1,798,506
2021-11-09	0.440	0.450	0.430	0.430	1.861	4,479,789
2021-11-08	0.430	0.440	0.430	0.440	1.904	1,871,291

← NewerPage 20 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.