Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.390	0.400	0.380	0.400	1.803	37,309,927
2025-01-19	0.370	0.390	0.370	0.390	1.758	39,293,359
2025-01-16	0.360	0.370	0.360	0.370	1.668	8,862,928
2025-01-15	0.360	0.370	0.360	0.360	1.623	11,509,394
2025-01-14	0.360	0.360	0.350	0.360	1.623	19,257,232
2025-01-13	0.370	0.370	0.360	0.360	1.623	12,681,120
2025-01-12	0.380	0.380	0.370	0.370	1.668	12,649,239
2025-01-09	0.370	0.380	0.370	0.380	1.713	6,051,993
2025-01-08	0.380	0.380	0.370	0.370	1.668	10,617,895
2025-01-06	0.380	0.390	0.380	0.380	1.713	15,706,352
2025-01-05	0.380	0.390	0.380	0.380	1.713	18,342,398
2025-01-02	0.380	0.380	0.380	0.380	1.713	9,610,182
2024-12-31	0.380	0.390	0.370	0.380	1.713	16,878,803
2024-12-30	0.400	0.400	0.370	0.380	1.713	29,134,229
2024-12-29	0.380	0.400	0.370	0.400	1.803	24,010,638
2024-12-26	0.380	0.380	0.370	0.380	1.713	11,890,562
2024-12-25	0.370	0.380	0.370	0.380	1.713	0
2024-12-24	0.380	0.380	0.370	0.370	1.668	27,384,222
2024-12-23	0.400	0.400	0.380	0.380	1.713	15,994,711
2024-12-22	0.400	0.410	0.400	0.400	1.803	27,623,575
2024-12-19	0.400	0.400	0.390	0.400	1.803	21,779,441
2024-12-18	0.410	0.410	0.400	0.400	1.803	60,484,073
2024-12-17	0.410	0.420	0.410	0.410	1.848	76,721,146
2024-12-16	0.400	0.410	0.400	0.410	1.848	49,794,209
2024-12-15	0.410	0.420	0.400	0.400	1.803	75,490,115
2024-12-12	0.380	0.410	0.380	0.410	1.848	203,517,237
2024-12-11	0.370	0.390	0.370	0.380	1.713	42,105,735
2024-12-10	0.380	0.380	0.370	0.370	1.668	11,815,053
2024-12-09	0.360	0.390	0.360	0.380	1.713	63,024,557
2024-12-08	0.360	0.370	0.360	0.360	1.623	12,418,149
2024-12-05	0.360	0.370	0.360	0.360	1.623	6,852,528
2024-12-04	0.360	0.360	0.360	0.360	1.623	8,916,139
2024-12-03	0.360	0.360	0.350	0.360	1.623	7,856,713
2024-12-02	0.360	0.360	0.360	0.360	1.623	5,248,178
2024-12-01	0.350	0.360	0.350	0.360	1.623	6,422,538
2024-11-28	0.350	0.360	0.350	0.350	1.578	10,726,846
2024-11-27	0.360	0.360	0.350	0.350	1.578	9,285,217
2024-11-26	0.360	0.370	0.360	0.360	1.623	7,590,353
2024-11-25	0.360	0.370	0.360	0.360	1.623	8,175,438
2024-11-24	0.360	0.360	0.360	0.360	1.623	8,111,219
2024-11-21	0.360	0.370	0.360	0.360	1.623	7,599,324
2024-11-20	0.360	0.370	0.360	0.360	1.623	6,681,782
2024-11-19	0.370	0.370	0.360	0.360	1.623	16,529,929
2024-11-18	0.370	0.380	0.370	0.370	1.668	12,526,033
2024-11-17	0.380	0.380	0.370	0.370	1.668	9,114,944
2024-11-14	0.370	0.380	0.370	0.380	1.713	10,201,839
2024-11-13	0.380	0.390	0.370	0.370	1.668	19,889,769
2024-11-12	0.380	0.390	0.380	0.380	1.713	25,481,841
2024-11-11	0.370	0.380	0.370	0.380	1.713	33,679,093
2024-11-10	0.370	0.370	0.370	0.370	1.668	14,778,483
2024-11-07	0.370	0.370	0.370	0.370	1.668	15,668,850
2024-11-06	0.380	0.380	0.370	0.370	1.668	17,819,418
2024-11-05	0.370	0.380	0.360	0.380	1.713	21,106,886
2024-11-04	0.370	0.370	0.370	0.370	1.668	16,540,080
2024-11-03	0.370	0.380	0.370	0.370	1.668	35,048,806
2024-10-31	0.380	0.390	0.370	0.370	1.668	100,900,097
2024-10-30	0.350	0.390	0.350	0.380	1.713	85,909,704
2024-10-29	0.350	0.360	0.350	0.350	1.578	6,788,104
2024-10-28	0.360	0.370	0.350	0.350	1.578	29,296,646
2024-10-27	0.350	0.360	0.350	0.360	1.623	23,150,093

← NewerPage 8 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.