Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.390	0.400	0.390	0.400	1.903	27,877,819
2025-04-17	0.380	0.390	0.380	0.390	1.856	12,215,731
2025-04-16	0.390	0.390	0.380	0.380	1.808	14,452,601
2025-04-15	0.390	0.400	0.390	0.390	1.856	16,118,838
2025-04-14	0.390	0.390	0.380	0.390	1.856	21,189,162
2025-04-13	0.390	0.390	0.390	0.390	1.856	12,930,727
2025-04-10	0.380	0.390	0.380	0.390	1.856	22,361,941
2025-04-09	0.390	0.400	0.380	0.380	1.713	18,508,358
2025-04-08	0.380	0.400	0.380	0.390	1.758	15,890,569
2025-04-07	0.380	0.390	0.370	0.380	1.713	16,778,727
2025-04-06	0.410	0.410	0.360	0.380	1.713	19,214,347
2025-04-03	0.410	0.410	0.400	0.410	1.848	8,113,542
2025-03-27	0.410	0.420	0.410	0.410	1.848	20,341,950
2025-03-26	0.400	0.420	0.400	0.410	1.848	39,591,320
2025-03-25	0.390	0.400	0.390	0.400	1.803	4,896,399
2025-03-24	0.390	0.410	0.390	0.390	1.758	7,554,775
2025-03-23	0.390	0.400	0.390	0.390	1.758	5,782,325
2025-03-20	0.400	0.400	0.390	0.390	1.758	11,765,241
2025-03-19	0.400	0.410	0.400	0.400	1.803	8,440,752
2025-03-18	0.400	0.400	0.400	0.400	1.803	5,059,470
2025-03-17	0.410	0.410	0.400	0.400	1.803	13,059,964
2025-03-16	0.400	0.410	0.400	0.410	1.848	10,774,168
2025-03-13	0.400	0.410	0.400	0.400	1.803	11,071,381
2025-03-12	0.410	0.410	0.400	0.400	1.803	11,442,017
2025-03-11	0.410	0.410	0.410	0.410	1.848	9,630,692
2025-03-10	0.410	0.420	0.410	0.410	1.848	8,975,177
2025-03-09	0.410	0.420	0.410	0.410	1.848	24,871,376
2025-03-06	0.400	0.430	0.400	0.410	1.848	33,520,859
2025-03-05	0.400	0.410	0.400	0.400	1.803	15,448,243
2025-03-04	0.410	0.410	0.400	0.400	1.803	10,927,058
2025-03-03	0.410	0.420	0.400	0.410	1.848	87,708,270
2025-03-02	0.420	0.430	0.410	0.410	1.848	28,882,921
2025-02-27	0.430	0.440	0.420	0.420	1.893	30,191,747
2025-02-26	0.430	0.440	0.420	0.430	1.938	31,833,685
2025-02-25	0.440	0.450	0.430	0.430	1.938	33,768,483
2025-02-24	0.430	0.450	0.430	0.440	1.984	84,321,438
2025-02-23	0.420	0.450	0.420	0.430	1.938	62,980,702
2025-02-20	0.430	0.430	0.420	0.420	1.893	42,850,515
2025-02-19	0.440	0.440	0.430	0.430	1.938	40,215,500
2025-02-18	0.450	0.450	0.430	0.440	1.984	66,253,449
2025-02-17	0.450	0.460	0.440	0.450	2.029	67,488,823
2025-02-16	0.430	0.460	0.430	0.450	2.029	239,459,102
2025-02-13	0.430	0.450	0.430	0.430	1.938	201,112,648
2025-02-12	0.410	0.430	0.400	0.430	1.938	136,076,621
2025-02-11	0.430	0.440	0.410	0.410	1.848	160,266,185
2025-02-10	0.390	0.440	0.390	0.430	1.938	369,568,302
2025-02-09	0.390	0.420	0.390	0.390	1.758	190,639,996
2025-02-06	0.380	0.390	0.380	0.390	1.758	22,946,039
2025-02-05	0.390	0.400	0.380	0.380	1.713	38,784,108
2025-02-04	0.380	0.400	0.380	0.390	1.758	37,010,696
2025-02-03	0.380	0.390	0.380	0.380	1.713	26,501,686
2025-02-02	0.390	0.400	0.380	0.380	1.713	27,062,543
2025-01-30	0.400	0.410	0.390	0.390	1.758	16,449,936
2025-01-29	0.400	0.410	0.400	0.400	1.803	39,289,024
2025-01-28	0.400	0.410	0.390	0.400	1.803	37,476,900
2025-01-27	0.420	0.420	0.400	0.400	1.803	47,404,525
2025-01-26	0.410	0.430	0.410	0.420	1.893	116,020,097
2025-01-23	0.420	0.430	0.410	0.410	1.848	53,209,164
2025-01-22	0.390	0.430	0.390	0.420	1.893	146,163,413
2025-01-21	0.400	0.410	0.390	0.390	1.758	48,301,137

← NewerPage 7 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.