Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.120	2.280	2.080	2.240	2.240	6,491,023
2026-10-18	2.290	2.290	2.070	2.090	2.090	4,390,651
2026-10-15	2.290	2.320	2.210	2.300	2.300	3,963,524
2026-10-14	2.260	2.320	2.180	2.260	2.260	4,094,800
2026-10-13	2.320	2.370	2.100	2.250	2.250	6,695,131
2026-10-12	2.440	2.470	2.310	2.310	2.310	3,465,946
2026-10-11	2.550	2.550	2.440	2.440	2.440	3,597,593
2026-10-07	2.540	2.570	2.500	2.530	2.530	2,474,974
2026-10-06	2.530	2.610	2.530	2.530	2.530	3,418,082
2026-10-05	2.590	2.590	2.520	2.530	2.530	3,328,892
2026-10-04	2.530	2.590	2.500	2.590	2.590	3,493,720
2026-10-01	2.440	2.520	2.440	2.510	2.510	3,155,701
2026-09-30	2.450	2.460	2.350	2.410	2.410	3,668,929
2026-09-29	2.440	2.500	2.420	2.440	2.440	3,460,710
2026-09-28	2.560	2.560	2.430	2.430	2.430	4,302,093
2026-09-27	2.590	2.700	2.550	2.550	2.550	9,800,595
2026-09-24	2.600	2.620	2.440	2.560	2.560	7,308,608
2026-09-23	2.680	2.690	2.600	2.600	2.600	3,370,252
2026-09-22	2.690	2.700	2.650	2.650	2.650	2,822,886
2026-09-21	2.790	2.810	2.650	2.680	2.680	5,880,444
2026-09-20	2.780	2.840	2.760	2.780	2.780	3,356,407
2026-09-17	2.730	2.790	2.730	2.790	2.790	3,307,212
2026-09-16	2.800	2.810	2.730	2.730	2.730	8,549,562
2026-09-15	2.830	2.860	2.790	2.790	2.790	5,482,270
2026-09-14	2.880	2.910	2.830	2.830	2.830	4,978,063
2026-09-13	2.940	2.960	2.880	2.880	2.880	2,963,331
2026-09-10	2.900	2.970	2.890	2.940	2.940	5,032,709
2026-09-09	2.940	2.940	2.880	2.910	2.910	3,223,784
2026-09-08	3.010	3.020	2.900	2.950	2.950	5,617,966
2026-09-07	3.000	3.040	2.940	2.990	2.990	7,619,393
2026-09-06	2.930	3.050	2.910	2.990	2.990	19,016,502
2026-09-03	2.880	2.910	2.850	2.880	2.880	4,900,641
2026-09-02	2.880	2.940	2.870	2.870	2.870	7,689,694
2026-09-01	2.850	2.920	2.830	2.870	2.870	6,678,847
2026-08-31	2.890	2.940	2.810	2.830	2.830	6,764,911
2026-08-30	2.850	2.940	2.840	2.880	2.880	5,667,949
2026-08-26	2.840	2.900	2.840	2.850	2.850	4,783,869
2026-08-25	2.920	2.950	2.850	2.850	2.850	7,197,842
2026-08-24	2.990	3.000	2.880	2.920	2.920	8,955,534
2026-08-23	2.990	3.040	2.930	2.970	2.970	5,841,360
2026-08-20	2.970	3.020	2.890	2.960	2.960	9,130,041
2026-08-19	3.140	3.150	2.970	2.970	2.970	8,759,196
2026-08-18	3.150	3.200	3.080	3.140	3.140	9,676,133
2026-08-17	3.110	3.200	3.060	3.150	3.150	15,507,965
2026-08-16	2.990	3.120	2.950	3.110	3.110	17,247,099
2026-08-13	3.030	3.100	2.960	2.990	2.990	10,647,108
2026-08-12	3.100	3.190	3.030	3.030	3.030	22,992,815
2026-08-11	2.930	3.150	2.930	3.100	3.100	45,456,665
2026-08-10	2.920	2.970	2.900	2.930	2.930	11,465,087
2026-08-09	2.830	2.940	2.830	2.920	2.920	10,644,614
2026-08-06	2.820	2.850	2.800	2.830	2.830	5,741,582
2026-08-05	2.790	2.860	2.770	2.820	2.820	10,134,258
2026-08-04	2.750	2.800	2.730	2.790	2.790	9,835,163
2026-08-03	2.810	2.870	2.740	2.750	2.750	12,076,910
2026-08-02	2.730	2.810	2.730	2.810	2.810	5,287,013
2026-07-30	2.850	2.850	2.710	2.730	2.730	15,566,108
2026-07-29	2.910	2.930	2.830	2.850	2.850	13,908,204
2026-07-28	2.930	2.960	2.890	2.910	2.910	11,534,488
2026-07-27	2.940	3.050	2.930	2.930	2.930	25,378,893
2026-07-26	2.860	2.970	2.830	2.940	2.940	11,412,235

Page 1 of 3 · 122 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.