Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.390	0.410	0.390	0.390	1.856	50,163,520
2025-10-21	0.400	0.400	0.390	0.390	1.856	19,331,458
2025-10-20	0.400	0.410	0.390	0.400	1.903	26,785,514
2025-10-19	0.400	0.420	0.390	0.400	1.903	108,044,745
2025-10-16	0.400	0.410	0.390	0.400	1.903	92,587,669
2025-10-15	0.360	0.420	0.360	0.400	1.903	228,598,255
2025-10-14	0.360	0.370	0.360	0.360	1.713	9,282,960
2025-10-13	0.360	0.360	0.360	0.360	1.713	16,057,162
2025-10-12	0.360	0.370	0.360	0.360	1.713	7,256,552
2025-10-08	0.350	0.370	0.350	0.360	1.713	19,067,185
2025-10-07	0.350	0.360	0.350	0.350	1.666	3,711,576
2025-10-06	0.350	0.360	0.350	0.350	1.666	6,018,744
2025-10-05	0.360	0.360	0.350	0.350	1.666	15,690,971
2025-10-02	0.360	0.360	0.350	0.360	1.713	8,323,470
2025-10-01	0.360	0.360	0.350	0.360	1.713	6,881,080
2025-09-30	0.360	0.360	0.360	0.360	1.713	3,948,660
2025-09-29	0.360	0.360	0.360	0.360	1.713	4,488,847
2025-09-28	0.360	0.360	0.360	0.360	1.713	3,311,599
2025-09-25	0.360	0.360	0.360	0.360	1.713	3,919,877
2025-09-24	0.350	0.360	0.350	0.360	1.713	4,215,306
2025-09-23	0.350	0.360	0.350	0.350	1.666	10,603,400
2025-09-22	0.360	0.360	0.350	0.350	1.666	5,053,059
2025-09-21	0.360	0.360	0.360	0.360	1.713	9,558,532
2025-09-18	0.360	0.370	0.360	0.360	1.713	8,959,176
2025-09-17	0.360	0.370	0.360	0.360	1.713	5,913,986
2025-09-16	0.370	0.370	0.360	0.360	1.713	10,421,027
2025-09-15	0.370	0.380	0.370	0.370	1.761	8,905,429
2025-09-14	0.370	0.380	0.370	0.370	1.761	7,587,287
2025-09-11	0.370	0.380	0.370	0.370	1.761	15,776,329
2025-09-10	0.370	0.370	0.370	0.370	1.761	4,261,255
2025-09-09	0.370	0.370	0.370	0.370	1.761	6,200,396
2025-09-08	0.370	0.370	0.370	0.370	1.761	7,329,564
2025-09-07	0.370	0.380	0.370	0.370	1.761	10,320,633
2025-09-03	0.380	0.380	0.370	0.370	1.761	25,529,214
2025-09-02	0.380	0.390	0.380	0.380	1.808	21,971,320
2025-09-01	0.380	0.390	0.380	0.380	1.808	8,934,312
2025-08-31	0.390	0.400	0.380	0.380	1.808	35,495,041
2025-08-28	0.370	0.390	0.370	0.390	1.856	73,832,887
2025-08-27	0.380	0.380	0.370	0.370	1.761	16,642,826
2025-08-26	0.370	0.380	0.370	0.380	1.808	28,285,584
2025-08-25	0.370	0.370	0.370	0.370	1.761	6,641,377
2025-08-24	0.370	0.370	0.370	0.370	1.761	5,245,593
2025-08-21	0.370	0.370	0.370	0.370	1.761	5,488,585
2025-08-20	0.370	0.380	0.370	0.370	1.761	7,733,872
2025-08-19	0.370	0.380	0.370	0.370	1.761	7,501,088
2025-08-18	0.370	0.380	0.370	0.370	1.761	7,222,763
2025-08-17	0.370	0.370	0.370	0.370	1.761	7,349,669
2025-08-14	0.370	0.380	0.370	0.370	1.761	13,191,713
2025-08-13	0.380	0.380	0.370	0.370	1.761	10,209,048
2025-08-12	0.380	0.380	0.380	0.380	1.808	4,832,559
2025-08-11	0.380	0.380	0.380	0.380	1.808	8,894,860
2025-08-10	0.380	0.390	0.380	0.380	1.808	12,251,298
2025-08-07	0.380	0.390	0.380	0.380	1.808	11,943,559
2025-08-06	0.390	0.400	0.380	0.380	1.808	20,115,367
2025-08-05	0.380	0.400	0.380	0.390	1.856	51,203,586
2025-08-04	0.370	0.380	0.370	0.380	1.808	12,451,048
2025-08-03	0.370	0.370	0.370	0.370	1.761	11,198,930
2025-07-31	0.370	0.380	0.370	0.370	1.761	7,844,544
2025-07-30	0.380	0.380	0.370	0.370	1.761	21,051,797
2025-07-29	0.380	0.380	0.380	0.380	1.808	14,886,987

← NewerPage 5 of 21 · 1,215 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.