El Shams Housing & Urbanization historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 6.530 | 6.800 | 6.520 | 6.590 | 6.399 | 2,140,143 |
| 2024-04-21 | 6.500 | 6.630 | 6.440 | 6.530 | 6.341 | 934,169 |
| 2024-04-18 | 6.910 | 6.980 | 6.300 | 6.500 | 6.311 | 2,226,405 |
| 2024-04-17 | 6.810 | 6.980 | 6.810 | 6.910 | 6.710 | 1,545,769 |
| 2024-04-16 | 6.710 | 6.870 | 6.700 | 6.810 | 6.612 | 1,341,021 |
| 2024-04-15 | 6.460 | 6.770 | 6.420 | 6.710 | 6.515 | 1,915,306 |
| 2024-04-08 | 6.440 | 6.500 | 6.400 | 6.460 | 6.273 | 668,313 |
| 2024-04-07 | 6.480 | 6.570 | 6.400 | 6.440 | 6.253 | 855,578 |
| 2024-04-04 | 6.330 | 6.530 | 6.330 | 6.480 | 6.292 | 906,169 |
| 2024-04-03 | 6.390 | 6.410 | 6.310 | 6.330 | 6.146 | 410,131 |
| 2024-04-02 | 6.360 | 6.460 | 6.340 | 6.390 | 6.205 | 600,249 |
| 2024-04-01 | 6.080 | 6.390 | 6.080 | 6.360 | 6.176 | 634,286 |
| 2024-03-31 | 6.400 | 6.510 | 6.040 | 6.080 | 5.904 | 899,475 |
| 2024-03-28 | 6.520 | 6.560 | 6.400 | 6.400 | 6.214 | 666,800 |
| 2024-03-27 | 6.650 | 6.700 | 6.500 | 6.520 | 6.331 | 758,332 |
| 2024-03-26 | 6.780 | 6.840 | 6.620 | 6.650 | 6.457 | 1,003,477 |
| 2024-03-25 | 6.660 | 6.840 | 6.610 | 6.780 | 6.583 | 784,677 |
| 2024-03-24 | 6.600 | 6.820 | 6.600 | 6.660 | 6.467 | 1,427,145 |
| 2024-03-21 | 6.330 | 6.600 | 6.280 | 6.600 | 6.409 | 955,644 |
| 2024-03-20 | 6.300 | 6.490 | 6.220 | 6.330 | 6.146 | 909,970 |
| 2024-03-19 | 6.360 | 6.500 | 6.010 | 6.300 | 6.117 | 2,123,209 |
| 2024-03-18 | 6.800 | 7.100 | 6.360 | 6.360 | 6.176 | 2,140,009 |
| 2024-03-17 | 7.140 | 7.330 | 6.800 | 6.800 | 6.603 | 867,279 |
| 2024-03-14 | 7.130 | 7.290 | 7.070 | 7.140 | 6.933 | 670,977 |
| 2024-03-13 | 7.480 | 7.540 | 7.100 | 7.130 | 6.923 | 1,180,444 |
| 2024-03-12 | 7.730 | 7.830 | 7.440 | 7.480 | 7.263 | 704,914 |
| 2024-03-11 | 7.830 | 7.900 | 7.650 | 7.730 | 7.506 | 770,620 |
| 2024-03-10 | 7.710 | 7.910 | 7.710 | 7.830 | 7.603 | 1,332,361 |
| 2024-03-07 | 7.870 | 8.000 | 7.620 | 7.710 | 7.486 | 1,693,748 |
| 2024-03-06 | 8.210 | 8.210 | 7.830 | 7.870 | 7.642 | 2,592,699 |
| 2024-03-05 | 8.350 | 8.480 | 8.170 | 8.210 | 7.972 | 1,861,906 |
| 2024-03-04 | 7.950 | 8.390 | 7.950 | 8.350 | 8.108 | 4,313,102 |
| 2024-03-03 | 7.960 | 8.090 | 7.930 | 7.950 | 7.719 | 1,039,812 |
| 2024-02-29 | 8.040 | 8.080 | 7.880 | 7.960 | 7.729 | 1,540,515 |
| 2024-02-28 | 8.360 | 8.440 | 8.010 | 8.040 | 7.807 | 2,254,003 |
| 2024-02-27 | 8.350 | 8.630 | 8.260 | 8.360 | 8.118 | 3,814,570 |
| 2024-02-26 | 8.270 | 8.500 | 8.200 | 8.350 | 8.108 | 2,623,593 |
| 2024-02-25 | 8.730 | 8.730 | 8.210 | 8.270 | 8.030 | 3,595,365 |
| 2024-02-22 | 8.770 | 8.880 | 8.720 | 8.730 | 8.477 | 2,690,779 |
| 2024-02-21 | 8.850 | 8.950 | 8.710 | 8.770 | 8.516 | 4,500,904 |
| 2024-02-20 | 8.810 | 9.150 | 8.810 | 8.850 | 8.593 | 10,755,980 |
| 2024-02-19 | 8.710 | 8.860 | 8.640 | 8.810 | 8.554 | 4,738,343 |
| 2024-02-18 | 8.620 | 8.820 | 8.600 | 8.710 | 8.457 | 4,365,903 |
| 2024-02-15 | 8.600 | 8.700 | 8.520 | 8.620 | 8.370 | 3,454,089 |
| 2024-02-14 | 8.360 | 8.620 | 8.360 | 8.600 | 8.351 | 3,345,963 |
| 2024-02-13 | 8.300 | 8.420 | 8.290 | 8.360 | 8.118 | 2,350,064 |
| 2024-02-12 | 8.380 | 8.440 | 8.200 | 8.300 | 8.059 | 2,506,858 |
| 2024-02-11 | 8.490 | 8.650 | 8.330 | 8.380 | 8.137 | 3,188,204 |
| 2024-02-08 | 8.440 | 8.670 | 8.440 | 8.490 | 8.244 | 3,463,258 |
| 2024-02-07 | 8.520 | 8.750 | 8.400 | 8.440 | 8.195 | 3,491,960 |
| 2024-02-06 | 8.830 | 8.950 | 8.520 | 8.520 | 8.273 | 5,050,074 |
| 2024-02-05 | 8.660 | 8.970 | 8.660 | 8.830 | 8.574 | 4,551,020 |
| 2024-02-04 | 8.580 | 8.700 | 8.220 | 8.660 | 8.409 | 3,447,631 |
| 2024-02-01 | 8.250 | 8.580 | 7.800 | 8.580 | 8.331 | 3,062,403 |
| 2024-01-31 | 9.070 | 9.320 | 7.910 | 8.250 | 8.011 | 8,799,861 |
| 2024-01-30 | 8.920 | 9.180 | 8.910 | 9.070 | 8.807 | 5,327,173 |
| 2024-01-29 | 8.960 | 9.170 | 8.900 | 8.920 | 8.661 | 4,156,803 |
| 2024-01-28 | 8.970 | 9.090 | 8.920 | 8.960 | 8.700 | 5,361,831 |
| 2024-01-24 | 9.040 | 9.160 | 8.940 | 8.970 | 8.710 | 3,763,039 |
| 2024-01-23 | 9.350 | 9.500 | 9.040 | 9.040 | 8.778 | 7,918,693 |
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.