Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.350	0.350	0.350	0.350	1.578	10,273,707
2024-10-23	0.360	0.360	0.350	0.350	1.578	25,057,342
2024-10-22	0.330	0.370	0.330	0.360	1.623	115,898,770
2024-10-21	0.330	0.330	0.320	0.330	1.488	8,652,180
2024-10-20	0.330	0.330	0.320	0.330	1.488	7,941,313
2024-10-17	0.340	0.340	0.330	0.330	1.488	22,681,556
2024-10-16	0.340	0.340	0.340	0.340	1.533	6,368,097
2024-10-15	0.350	0.350	0.340	0.340	1.533	15,767,512
2024-10-14	0.350	0.350	0.340	0.350	1.578	3,483,430
2024-10-13	0.350	0.350	0.350	0.350	1.578	6,197,625
2024-10-10	0.350	0.360	0.350	0.350	1.578	6,108,364
2024-10-09	0.350	0.350	0.350	0.350	1.578	7,579,934
2024-10-08	0.360	0.360	0.350	0.350	1.578	18,506,566
2024-10-07	0.360	0.370	0.360	0.360	1.623	8,371,145
2024-10-03	0.360	0.370	0.360	0.360	1.623	4,655,096
2024-10-02	0.370	0.370	0.360	0.360	1.623	17,839,688
2024-10-01	0.370	0.370	0.370	0.370	1.668	14,922,988
2024-09-30	0.370	0.380	0.370	0.370	1.668	14,408,471
2024-09-29	0.380	0.380	0.370	0.370	1.668	22,445,040
2024-09-26	0.380	0.390	0.380	0.380	1.713	40,546,403
2024-09-25	0.370	0.380	0.370	0.380	1.713	16,909,586
2024-09-24	0.380	0.380	0.370	0.370	1.668	13,251,793
2024-09-23	0.390	0.390	0.380	0.380	1.713	21,959,600
2024-09-22	0.380	0.390	0.380	0.390	1.758	25,082,735
2024-09-19	0.360	0.380	0.360	0.380	1.713	34,138,666
2024-09-18	0.360	0.370	0.350	0.360	1.623	15,172,496
2024-09-17	0.360	0.360	0.350	0.360	1.623	5,388,488
2024-09-16	0.360	0.360	0.350	0.360	1.623	6,814,129
2024-09-12	0.360	0.360	0.360	0.360	1.623	6,213,491
2024-09-11	0.360	0.360	0.360	0.360	1.623	5,358,833
2024-09-10	0.360	0.370	0.360	0.360	1.623	9,223,947
2024-09-09	0.360	0.370	0.360	0.360	1.623	6,563,152
2024-09-08	0.370	0.370	0.360	0.360	1.623	11,996,926
2024-09-05	0.370	0.370	0.370	0.370	1.668	16,145,532
2024-09-04	0.370	0.370	0.350	0.370	1.668	22,328,166
2024-09-03	0.370	0.380	0.370	0.370	1.668	14,964,138
2024-09-02	0.370	0.380	0.370	0.370	1.668	26,765,750
2024-09-01	0.370	0.370	0.370	0.370	1.668	21,413,965
2024-08-29	0.370	0.370	0.370	0.370	1.668	14,331,610
2024-08-28	0.370	0.370	0.370	0.370	1.668	10,240,736
2024-08-27	0.370	0.370	0.370	0.370	1.668	26,901,067
2024-08-26	0.380	0.380	0.370	0.370	1.668	24,615,201
2024-08-25	0.370	0.380	0.370	0.380	1.713	34,993,119
2024-08-22	0.360	0.370	0.360	0.370	1.668	24,809,730
2024-08-21	0.360	0.370	0.360	0.360	1.623	23,881,178
2024-08-20	0.360	0.360	0.360	0.360	1.623	16,031,632
2024-08-19	0.350	0.360	0.350	0.360	1.623	12,254,297
2024-08-18	0.350	0.360	0.350	0.350	1.578	11,684,032
2024-08-15	0.350	0.360	0.350	0.350	1.578	12,950,598
2024-08-14	0.350	0.360	0.350	0.350	1.578	29,485,782
2024-08-13	0.360	0.360	0.350	0.350	1.578	15,626,089
2024-08-12	0.360	0.370	0.360	0.360	1.623	24,264,416
2024-08-11	0.360	0.370	0.360	0.360	1.623	27,717,572
2024-08-08	0.370	0.370	0.360	0.360	1.623	37,499,002
2024-08-07	0.360	0.370	0.360	0.370	1.668	28,841,140
2024-08-06	0.350	0.360	0.350	0.360	1.623	13,486,385
2024-08-05	0.370	0.370	0.350	0.350	1.578	34,461,285
2024-08-04	0.390	0.390	0.370	0.370	1.668	17,935,365
2024-08-01	0.400	0.400	0.390	0.390	1.758	30,090,411
2024-07-31	0.400	0.400	0.400	0.400	1.803	43,551,307

← NewerPage 9 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.