Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.380	0.390	0.380	0.380	1.808	8,963,781
2025-07-27	0.380	0.390	0.380	0.380	1.808	16,288,899
2025-07-23	0.390	0.390	0.380	0.380	1.808	13,758,744
2025-07-22	0.390	0.400	0.380	0.390	1.856	16,374,926
2025-07-21	0.400	0.400	0.390	0.390	1.856	57,245,258
2025-07-20	0.380	0.400	0.380	0.400	1.903	26,054,274
2025-07-17	0.380	0.390	0.380	0.380	1.808	11,275,249
2025-07-16	0.390	0.390	0.380	0.380	1.808	8,055,216
2025-07-15	0.390	0.400	0.390	0.390	1.856	17,854,546
2025-07-14	0.380	0.390	0.380	0.390	1.856	24,338,950
2025-07-13	0.390	0.390	0.380	0.380	1.808	14,697,363
2025-07-10	0.380	0.390	0.380	0.390	1.856	6,068,908
2025-07-09	0.390	0.400	0.380	0.380	1.808	11,859,487
2025-07-07	0.390	0.400	0.390	0.390	1.856	7,870,797
2025-07-06	0.390	0.400	0.390	0.390	1.856	10,001,556
2025-07-02	0.390	0.390	0.380	0.390	1.856	13,821,319
2025-07-01	0.390	0.400	0.390	0.390	1.856	12,799,033
2025-06-30	0.390	0.390	0.390	0.390	1.856	8,124,295
2025-06-29	0.380	0.390	0.380	0.390	1.856	7,777,920
2025-06-25	0.380	0.380	0.370	0.380	1.808	12,286,181
2025-06-24	0.370	0.380	0.370	0.380	1.808	18,660,137
2025-06-23	0.360	0.370	0.360	0.370	1.761	10,297,009
2025-06-22	0.350	0.360	0.340	0.360	1.713	9,060,237
2025-06-19	0.360	0.370	0.350	0.350	1.666	19,045,137
2025-06-18	0.360	0.370	0.360	0.360	1.713	9,501,690
2025-06-17	0.370	0.370	0.360	0.360	1.713	14,452,507
2025-06-16	0.370	0.380	0.370	0.370	1.761	18,544,640
2025-06-15	0.390	0.390	0.350	0.370	1.761	11,857,643
2025-06-12	0.400	0.400	0.390	0.390	1.856	23,445,778
2025-06-11	0.400	0.410	0.400	0.400	1.903	46,058,701
2025-06-10	0.400	0.400	0.400	0.400	1.903	18,612,021
2025-06-04	0.390	0.400	0.380	0.400	1.903	37,719,247
2025-06-03	0.390	0.390	0.390	0.390	1.856	9,689,459
2025-06-02	0.390	0.390	0.380	0.390	1.856	14,537,647
2025-06-01	0.390	0.390	0.390	0.390	1.856	13,030,844
2025-05-29	0.390	0.400	0.390	0.390	1.856	21,976,154
2025-05-28	0.390	0.400	0.390	0.390	1.856	12,991,843
2025-05-27	0.390	0.390	0.390	0.390	1.856	10,755,882
2025-05-26	0.390	0.400	0.390	0.390	1.856	11,749,198
2025-05-25	0.390	0.400	0.390	0.390	1.856	19,345,160
2025-05-22	0.390	0.390	0.390	0.390	1.856	9,899,802
2025-05-21	0.390	0.400	0.390	0.390	1.856	14,818,198
2025-05-20	0.390	0.400	0.390	0.390	1.856	11,884,721
2025-05-19	0.390	0.400	0.390	0.390	1.856	6,966,679
2025-05-18	0.400	0.400	0.390	0.390	1.856	11,941,884
2025-05-15	0.400	0.410	0.400	0.400	1.903	20,217,483
2025-05-14	0.410	0.410	0.400	0.400	1.903	17,346,736
2025-05-13	0.410	0.420	0.400	0.410	1.951	29,878,118
2025-05-12	0.400	0.420	0.400	0.410	1.951	34,483,063
2025-05-11	0.400	0.400	0.400	0.400	1.903	8,642,045
2025-05-08	0.400	0.410	0.390	0.400	1.903	20,277,905
2025-05-07	0.410	0.420	0.400	0.400	1.903	19,597,925
2025-05-06	0.410	0.420	0.410	0.410	1.951	17,594,266
2025-05-05	0.400	0.420	0.400	0.410	1.951	56,663,222
2025-05-04	0.400	0.410	0.400	0.400	1.903	13,750,789
2025-04-30	0.400	0.400	0.390	0.400	1.903	35,652,885
2025-04-29	0.400	0.410	0.400	0.400	1.903	13,638,930
2025-04-28	0.410	0.410	0.400	0.400	1.903	9,075,691
2025-04-27	0.400	0.410	0.400	0.410	1.951	16,171,854
2025-04-23	0.400	0.400	0.400	0.400	1.903	25,566,754

← NewerPage 6 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.