El Shams Housing & Urbanization historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.590 | 6.710 | 6.580 | 6.600 | 6.489 | 906,793 |
| 2024-07-29 | 6.580 | 6.650 | 6.560 | 6.590 | 6.479 | 1,396,960 |
| 2024-07-28 | 6.580 | 6.630 | 6.540 | 6.580 | 6.469 | 836,766 |
| 2024-07-24 | 6.660 | 6.730 | 6.580 | 6.580 | 6.469 | 1,552,447 |
| 2024-07-23 | 6.650 | 6.720 | 6.630 | 6.660 | 6.548 | 1,454,521 |
| 2024-07-22 | 6.710 | 6.780 | 6.640 | 6.650 | 6.538 | 2,366,257 |
| 2024-07-21 | 6.710 | 6.780 | 6.640 | 6.710 | 6.597 | 2,004,844 |
| 2024-07-18 | 6.750 | 6.840 | 6.650 | 6.710 | 6.597 | 2,734,243 |
| 2024-07-17 | 6.500 | 6.750 | 6.500 | 6.750 | 6.636 | 2,385,723 |
| 2024-07-16 | 6.500 | 6.640 | 6.500 | 6.500 | 6.390 | 2,709,122 |
| 2024-07-15 | 6.370 | 6.510 | 6.370 | 6.500 | 6.390 | 1,931,524 |
| 2024-07-14 | 6.260 | 6.380 | 6.210 | 6.370 | 6.262 | 1,057,302 |
| 2024-07-10 | 6.340 | 6.390 | 6.200 | 6.260 | 6.154 | 1,126,361 |
| 2024-07-09 | 6.350 | 6.480 | 6.340 | 6.340 | 6.233 | 2,283,154 |
| 2024-07-08 | 6.450 | 6.560 | 6.330 | 6.350 | 6.243 | 2,284,750 |
| 2024-07-07 | 6.490 | 6.640 | 6.440 | 6.450 | 6.341 | 1,609,564 |
| 2024-07-04 | 6.350 | 6.670 | 6.310 | 6.490 | 6.380 | 5,530,289 |
| 2024-07-03 | 6.300 | 6.370 | 6.290 | 6.350 | 6.243 | 1,023,148 |
| 2024-07-02 | 6.290 | 6.410 | 6.250 | 6.300 | 6.194 | 1,087,352 |
| 2024-07-01 | 6.250 | 6.350 | 6.250 | 6.290 | 6.184 | 744,446 |
| 2024-06-27 | 6.310 | 6.360 | 6.230 | 6.250 | 6.145 | 1,146,197 |
| 2024-06-26 | 6.220 | 6.450 | 6.220 | 6.310 | 6.204 | 5,201,432 |
| 2024-06-25 | 6.080 | 6.240 | 5.930 | 6.220 | 6.115 | 1,772,307 |
| 2024-06-24 | 6.180 | 6.200 | 6.060 | 6.080 | 5.904 | 1,801,450 |
| 2024-06-23 | 6.080 | 6.210 | 6.060 | 6.180 | 6.001 | 1,275,406 |
| 2024-06-13 | 6.010 | 6.130 | 5.990 | 6.080 | 5.904 | 1,164,284 |
| 2024-06-12 | 5.700 | 6.100 | 5.700 | 6.010 | 5.836 | 2,458,917 |
| 2024-06-11 | 5.580 | 5.810 | 5.580 | 5.700 | 5.535 | 1,059,748 |
| 2024-06-10 | 5.580 | 5.710 | 5.550 | 5.580 | 5.418 | 328,644 |
| 2024-06-09 | 5.670 | 5.720 | 5.540 | 5.580 | 5.418 | 451,977 |
| 2024-06-06 | 5.730 | 5.800 | 5.650 | 5.670 | 5.506 | 598,730 |
| 2024-06-05 | 5.830 | 5.880 | 5.640 | 5.730 | 5.564 | 944,784 |
| 2024-06-04 | 5.800 | 5.910 | 5.800 | 5.830 | 5.661 | 711,131 |
| 2024-06-03 | 5.800 | 5.870 | 5.770 | 5.800 | 5.632 | 734,528 |
| 2024-06-02 | 5.920 | 6.000 | 5.760 | 5.800 | 5.632 | 1,184,022 |
| 2024-05-30 | 6.040 | 6.090 | 5.850 | 5.920 | 5.748 | 1,287,821 |
| 2024-05-29 | 6.060 | 6.120 | 6.000 | 6.040 | 5.865 | 1,090,898 |
| 2024-05-28 | 6.100 | 6.100 | 5.910 | 6.060 | 5.884 | 1,190,350 |
| 2024-05-27 | 6.210 | 6.290 | 6.050 | 6.100 | 5.923 | 1,770,723 |
| 2024-05-26 | 6.130 | 6.230 | 6.130 | 6.210 | 6.030 | 964,444 |
| 2024-05-23 | 6.200 | 6.250 | 6.130 | 6.130 | 5.952 | 1,406,139 |
| 2024-05-22 | 6.090 | 6.260 | 6.060 | 6.200 | 6.020 | 3,131,326 |
| 2024-05-21 | 5.970 | 6.210 | 5.910 | 6.090 | 5.913 | 3,250,872 |
| 2024-05-20 | 6.010 | 6.090 | 5.910 | 5.970 | 5.797 | 1,371,523 |
| 2024-05-19 | 5.830 | 6.040 | 5.830 | 6.010 | 5.836 | 1,726,519 |
| 2024-05-16 | 5.650 | 5.850 | 5.650 | 5.830 | 5.661 | 776,847 |
| 2024-05-15 | 5.660 | 5.790 | 5.590 | 5.650 | 5.486 | 1,252,322 |
| 2024-05-14 | 5.620 | 5.800 | 5.520 | 5.660 | 5.496 | 1,244,565 |
| 2024-05-13 | 5.610 | 5.630 | 5.400 | 5.620 | 5.457 | 1,111,744 |
| 2024-05-12 | 5.840 | 5.940 | 5.600 | 5.610 | 5.447 | 1,078,861 |
| 2024-05-09 | 5.800 | 5.910 | 5.750 | 5.840 | 5.671 | 750,669 |
| 2024-05-08 | 6.020 | 6.100 | 5.740 | 5.800 | 5.632 | 1,174,917 |
| 2024-05-07 | 5.870 | 6.080 | 5.840 | 6.020 | 5.845 | 1,407,804 |
| 2024-05-02 | 5.760 | 6.000 | 5.760 | 5.870 | 5.700 | 1,228,509 |
| 2024-05-01 | 5.630 | 5.830 | 5.630 | 5.830 | 5.661 | 3,480,824 |
| 2024-04-30 | 5.950 | 6.020 | 5.550 | 5.630 | 5.467 | 1,182,291 |
| 2024-04-29 | 5.770 | 5.970 | 5.760 | 5.950 | 5.777 | 812,601 |
| 2024-04-28 | 6.120 | 6.240 | 5.750 | 5.770 | 5.603 | 1,155,236 |
| 2024-04-24 | 6.270 | 6.300 | 6.020 | 6.120 | 5.942 | 1,046,657 |
| 2024-04-23 | 6.590 | 6.650 | 6.260 | 6.270 | 6.088 | 1,378,249 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0500 EGP |
| 2025-12-24 | 0.0500 EGP |
| 2025-07-02 | 0.0500 EGP |
| 2024-06-25 | 0.0750 EGP |
| 2022-06-27 | 0.0750 EGP |
| 2021-10-12 | 0.1000 EGP |
| 2020-06-02 | 0.1000 EGP |
| 2019-06-12 | 0.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.