Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	2.210	2.280	2.210	2.250	2.141	2,043,983
2026-01-15	2.220	2.300	2.180	2.210	2.103	8,095,908
2026-01-14	2.290	2.300	2.170	2.220	2.113	6,206,868
2026-01-13	2.310	2.330	2.270	2.290	2.179	6,133,762
2026-01-12	2.400	2.430	2.280	2.310	2.198	10,785,865
2026-01-11	2.430	2.440	2.380	2.400	2.284	4,170,290
2026-01-08	2.440	2.470	2.360	2.430	2.313	8,292,514
2026-01-06	2.410	2.450	2.390	2.440	2.322	5,823,303
2026-01-05	2.470	2.490	2.370	2.410	2.294	8,332,708
2026-01-04	2.510	2.530	2.440	2.470	2.351	5,789,138
2025-12-31	2.470	2.540	2.470	2.510	2.389	12,919,096
2025-12-30	2.490	2.520	2.450	2.470	2.351	10,424,425
2025-12-29	2.530	2.540	2.490	2.490	2.370	9,534,562
2025-12-28	2.480	2.600	2.480	2.530	2.408	44,447,551
2025-12-25	2.530	2.550	2.480	2.480	2.360	9,013,801
2025-12-24	2.520	2.610	2.520	2.530	2.408	18,000,100
2025-12-23	2.530	2.560	2.450	2.520	2.398	15,102,699
2025-12-22	2.390	2.560	2.370	2.530	2.408	56,596,196
2025-12-21	2.380	2.430	2.360	2.390	2.275	6,953,361
2025-12-18	2.390	2.400	2.350	2.380	2.265	9,847,461
2025-12-17	2.450	2.480	2.380	2.390	2.275	13,305,736
2025-12-16	2.460	2.520	2.420	2.450	2.332	18,301,357
2025-12-15	2.420	2.500	2.380	2.460	2.341	25,651,009
2025-12-14	2.390	2.480	2.390	2.420	2.303	20,488,592
2025-12-11	2.270	2.430	2.270	2.390	2.275	35,970,943
2025-12-10	2.270	2.310	2.260	2.270	2.160	7,793,338
2025-12-09	2.260	2.340	2.260	2.270	2.160	15,225,945
2025-12-08	2.250	2.320	2.250	2.260	2.151	20,356,641
2025-12-07	2.190	2.280	2.190	2.250	2.141	7,495,813
2025-12-04	2.230	2.260	2.190	2.190	2.084	7,431,690
2025-12-03	2.210	2.260	2.210	2.230	2.122	7,959,849
2025-12-02	2.180	2.270	2.180	2.210	2.103	10,249,940
2025-12-01	2.170	2.230	2.160	2.180	2.075	10,664,986
2025-11-30	2.180	2.230	2.160	2.170	2.065	12,948,260
2025-11-27	2.160	2.180	2.120	2.180	2.075	4,779,265
2025-11-26	2.190	2.200	2.140	2.160	2.056	10,370,168
2025-11-25	2.260	2.270	2.170	2.190	2.084	8,558,622
2025-11-24	2.310	2.340	2.240	2.260	2.151	9,303,678
2025-11-23	2.250	2.370	2.250	2.310	2.198	14,217,129
2025-11-20	2.250	2.310	2.240	2.250	2.141	8,721,404
2025-11-19	2.250	2.300	2.240	2.250	2.141	8,912,421
2025-11-18	2.330	2.350	2.230	2.250	2.141	8,696,034
2025-11-17	2.330	2.340	2.260	2.330	2.217	8,167,384
2025-11-16	2.310	2.370	2.310	2.330	2.217	14,973,461
2025-11-13	2.240	2.320	2.220	2.310	2.198	17,265,272
2025-11-12	2.270	2.300	2.240	2.240	2.132	11,879,836
2025-11-11	2.150	2.290	2.140	2.270	2.160	22,987,247
2025-11-10	2.170	2.210	2.130	2.150	2.046	11,449,151
2025-11-09	2.060	2.230	2.060	2.170	2.065	35,650,334
2025-11-06	2.050	2.120	2.040	2.060	1.961	13,540,439
2025-11-05	2.000	2.050	1.960	2.050	1.951	8,197,729
2025-11-04	2.020	2.050	1.980	2.000	1.903	10,473,423
2025-11-03	1.990	2.040	1.970	2.020	1.922	7,897,035
2025-11-02	2.070	2.080	1.970	1.990	1.894	10,757,275
2025-10-30	2.070	2.230	2.070	2.070	1.970	7,818,010
2025-10-29	0.400	0.440	0.400	0.420	1.999	219,330,416
2025-10-28	0.400	0.410	0.400	0.400	1.903	34,570,212
2025-10-27	0.410	0.420	0.400	0.400	1.903	39,436,494
2025-10-26	0.410	0.420	0.410	0.410	1.951	51,547,090
2025-10-23	0.390	0.410	0.390	0.410	1.951	28,782,384

← NewerPage 4 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.