El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.350	9.500	9.040	9.040	8.778	7,918,693
2024-01-22	9.050	9.380	9.050	9.350	9.079	14,847,748
2024-01-21	8.900	9.140	8.900	9.050	8.787	44,159,043
2024-01-18	8.910	8.970	8.830	8.900	8.642	2,456,094
2024-01-17	9.000	9.110	8.880	8.910	8.652	4,074,785
2024-01-16	9.040	9.150	8.970	9.000	8.739	4,326,023
2024-01-15	9.140	9.240	8.990	9.040	8.778	5,939,978
2024-01-14	9.200	9.410	9.120	9.140	8.875	7,299,205
2024-01-11	8.860	9.270	8.860	9.200	8.933	15,833,601
2024-01-10	8.930	9.050	8.820	8.860	8.603	5,695,138
2024-01-09	8.920	9.070	8.860	8.930	8.671	5,905,424
2024-01-08	9.000	9.200	8.900	8.920	8.661	7,778,458
2024-01-04	8.770	9.190	8.770	9.000	8.739	16,199,759
2024-01-03	8.950	8.950	8.670	8.770	8.516	6,735,711
2024-01-02	8.030	8.950	8.030	8.950	8.690	13,149,558
2023-12-31	8.070	8.190	7.980	8.030	7.797	3,410,242
2023-12-28	7.920	8.290	7.900	8.070	7.836	6,788,283
2023-12-27	7.770	7.950	7.770	7.920	7.690	1,851,028
2023-12-26	7.830	7.930	7.750	7.770	7.545	1,586,603
2023-12-25	7.720	7.920	7.600	7.830	7.603	2,147,616
2023-12-24	7.910	8.040	7.710	7.720	7.496	2,092,266
2023-12-21	8.090	8.190	7.870	7.910	7.681	2,796,189
2023-12-20	8.180	8.260	8.040	8.090	7.855	2,487,864
2023-12-19	8.350	8.500	8.170	8.180	7.943	3,048,264
2023-12-18	8.300	8.550	8.300	8.350	8.108	3,014,837
2023-12-17	8.450	8.520	8.300	8.300	8.059	2,135,976
2023-12-14	8.400	8.560	8.390	8.450	8.205	2,695,436
2023-12-13	8.200	8.430	8.160	8.400	8.156	3,432,842
2023-12-12	8.400	8.600	8.150	8.200	7.962	4,530,088
2023-12-11	8.660	8.750	8.350	8.400	8.156	5,135,794
2023-12-10	9.210	9.390	8.510	8.660	8.409	8,869,433
2023-12-07	9.370	9.400	9.000	9.210	8.943	10,687,882
2023-12-06	9.170	9.650	9.170	9.370	9.098	24,973,743
2023-12-05	9.040	9.440	9.040	9.170	8.904	17,423,724
2023-12-04	8.870	9.140	8.870	9.040	8.778	8,130,865
2023-12-03	8.960	9.080	8.850	8.870	8.613	4,017,868
2023-11-30	9.130	9.280	8.860	8.960	8.700	6,118,367
2023-11-29	9.070	9.340	9.070	9.130	8.865	9,472,950
2023-11-28	9.070	9.400	9.050	9.070	8.807	10,251,680
2023-11-27	9.010	9.100	8.970	9.070	8.807	2,840,063
2023-11-26	9.160	9.240	9.010	9.010	8.749	3,067,854
2023-11-23	9.140	9.390	9.130	9.160	8.894	7,520,096
2023-11-22	8.930	9.220	8.930	9.140	8.875	5,704,007
2023-11-21	8.990	9.070	8.840	8.930	8.671	3,878,317
2023-11-20	9.100	9.330	8.960	8.990	8.729	3,534,191
2023-11-19	9.270	9.390	9.080	9.100	8.836	2,672,105
2023-11-16	9.450	9.570	9.220	9.270	9.001	3,371,822
2023-11-15	9.330	9.490	9.010	9.450	9.176	4,240,439
2023-11-14	9.380	9.800	9.320	9.330	9.059	5,860,000
2023-11-13	9.550	9.780	9.350	9.380	9.108	4,921,839
2023-11-12	9.560	9.930	9.350	9.550	9.273	7,954,381
2023-11-09	9.550	10.200	9.450	9.560	9.283	14,042,777
2023-11-08	9.260	9.740	9.260	9.550	9.273	10,446,179
2023-11-07	9.700	9.760	9.140	9.260	8.991	13,402,401
2023-11-06	8.220	9.800	8.220	9.700	9.419	26,801,121
2023-11-05	7.760	8.300	7.760	8.220	7.982	7,369,420
2023-11-02	7.500	7.800	7.500	7.760	7.535	2,730,192
2023-11-01	7.680	7.850	7.280	7.500	7.282	3,216,646
2023-10-31	8.050	8.150	7.660	7.680	7.457	4,419,476
2023-10-30	8.350	8.510	7.950	8.050	7.817	6,735,014

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.