Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.130	2.150	2.130	2.130	2.130	2,683,698
2026-04-19	2.120	2.160	2.120	2.130	2.130	6,051,872
2026-04-16	2.140	2.160	2.120	2.120	2.120	3,869,860
2026-04-15	2.070	2.180	2.070	2.140	2.140	14,034,152
2026-04-14	2.090	2.090	2.050	2.070	2.070	5,670,085
2026-04-09	2.120	2.140	2.110	2.120	2.018	6,238,107
2026-04-08	2.100	2.140	2.100	2.120	2.018	2,588,560
2026-04-07	2.110	2.130	2.100	2.100	1.999	3,681,978
2026-04-06	2.110	2.140	2.100	2.110	2.008	4,462,849
2026-04-05	2.100	2.140	2.100	2.110	2.008	4,576,412
2026-04-02	2.110	2.120	2.080	2.100	1.999	2,925,327
2026-04-01	2.040	2.120	2.040	2.110	2.008	6,175,109
2026-03-31	2.050	2.060	2.030	2.040	1.941	1,783,513
2026-03-30	2.040	2.060	2.030	2.050	1.951	2,037,477
2026-03-29	2.060	2.080	2.040	2.040	1.941	2,906,234
2026-03-26	2.090	2.100	2.060	2.060	1.961	3,577,794
2026-03-25	2.100	2.120	2.080	2.090	1.989	2,457,994
2026-03-24	2.090	2.160	2.090	2.100	1.999	3,933,395
2026-03-18	2.060	2.130	2.060	2.090	1.989	3,286,036
2026-03-17	2.050	2.100	2.030	2.060	1.961	1,882,624
2026-03-16	2.050	2.080	2.040	2.050	1.951	911,058
2026-03-15	2.100	2.130	2.050	2.050	1.951	1,784,503
2026-03-12	2.140	2.150	2.090	2.100	1.999	3,302,359
2026-03-11	2.140	2.150	2.120	2.140	2.037	2,534,167
2026-03-10	2.050	2.140	2.050	2.140	2.037	3,676,649
2026-03-09	2.050	2.070	2.040	2.050	1.951	1,840,390
2026-03-08	2.040	2.070	2.040	2.050	1.951	1,940,689
2026-03-05	2.010	2.070	2.010	2.040	1.941	4,357,202
2026-03-04	1.980	2.020	1.970	2.010	1.913	2,794,792
2026-03-03	2.000	2.030	1.960	1.980	1.884	3,271,378
2026-03-02	2.000	2.040	1.980	2.000	1.903	1,527,456
2026-03-01	2.060	2.060	1.890	2.000	1.903	2,862,825
2026-02-26	2.040	2.080	2.020	2.060	1.961	2,573,698
2026-02-25	2.050	2.100	2.020	2.040	1.941	4,816,037
2026-02-24	2.110	2.120	2.050	2.050	1.951	5,307,264
2026-02-23	2.090	2.130	2.090	2.110	2.008	3,257,821
2026-02-22	2.160	2.160	2.080	2.090	1.989	3,048,958
2026-02-19	2.230	2.240	2.160	2.160	2.056	4,494,013
2026-02-18	2.210	2.250	2.200	2.230	2.122	2,569,791
2026-02-17	2.190	2.220	2.180	2.210	2.103	2,864,580
2026-02-16	2.220	2.250	2.180	2.190	2.084	4,788,459
2026-02-15	2.210	2.240	2.210	2.220	2.113	2,096,718
2026-02-12	2.220	2.230	2.200	2.210	2.103	1,510,152
2026-02-11	2.250	2.280	2.200	2.220	2.113	4,874,476
2026-02-10	2.170	2.250	2.170	2.250	2.141	7,542,556
2026-02-09	2.170	2.190	2.160	2.170	2.065	3,374,013
2026-02-08	2.150	2.190	2.150	2.170	2.065	4,489,093
2026-02-05	2.180	2.180	2.120	2.150	2.046	3,560,418
2026-02-04	2.200	2.210	2.160	2.180	2.075	4,350,826
2026-02-03	2.160	2.210	2.150	2.200	2.094	5,246,507
2026-02-02	2.150	2.180	2.130	2.160	2.056	2,875,759
2026-02-01	2.090	2.160	2.070	2.150	2.046	3,466,312
2026-01-28	2.170	2.190	2.070	2.090	1.989	6,230,203
2026-01-27	2.230	2.240	2.170	2.170	2.065	9,366,564
2026-01-26	2.260	2.280	2.220	2.230	2.122	5,954,260
2026-01-25	2.310	2.340	2.260	2.260	2.151	10,743,889
2026-01-22	2.250	2.360	2.250	2.310	2.198	19,820,928
2026-01-21	2.230	2.270	2.210	2.250	2.141	5,709,346
2026-01-20	2.260	2.310	2.220	2.230	2.122	9,636,445
2026-01-19	2.250	2.290	2.250	2.260	2.151	3,995,211

← NewerPage 3 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.