El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	7.130	8.550	7.130	8.350	8.108	11,898,777
2023-10-26	6.750	7.300	6.750	7.130	6.923	5,881,561
2023-10-25	6.650	6.880	6.650	6.750	6.554	2,193,218
2023-10-24	6.690	6.790	6.570	6.650	6.457	1,784,308
2023-10-23	6.720	6.900	6.670	6.690	6.496	2,925,006
2023-10-22	6.440	6.800	6.440	6.720	6.525	3,172,051
2023-10-19	6.440	6.560	6.410	6.440	6.253	1,866,685
2023-10-18	6.510	6.580	6.410	6.440	6.253	1,713,601
2023-10-17	6.300	6.580	6.300	6.510	6.321	3,315,522
2023-10-16	6.290	6.380	6.250	6.300	6.117	1,398,595
2023-10-15	6.240	6.300	6.230	6.290	6.108	1,235,605
2023-10-12	6.320	6.350	6.220	6.240	6.059	967,883
2023-10-11	6.230	6.390	6.200	6.320	6.137	1,485,626
2023-10-10	6.180	6.260	6.140	6.230	6.049	944,750
2023-10-09	6.210	6.260	6.110	6.180	6.001	613,190
2023-10-08	6.530	6.550	5.820	6.210	6.030	1,192,320
2023-10-04	6.490	6.580	6.420	6.530	6.341	489,631
2023-10-03	6.550	6.670	6.420	6.490	6.302	693,515
2023-10-02	6.640	6.780	6.480	6.550	6.360	984,431
2023-10-01	6.780	6.800	6.600	6.640	6.447	690,253
2023-09-27	6.930	6.990	6.710	6.780	6.583	1,198,965
2023-09-26	6.900	7.130	6.900	6.930	6.729	2,547,606
2023-09-25	6.790	6.900	6.790	6.900	6.700	965,135
2023-09-24	6.950	7.090	6.770	6.790	6.593	1,065,545
2023-09-21	6.960	7.070	6.890	6.950	6.748	1,780,554
2023-09-20	7.250	7.310	6.920	6.960	6.758	2,138,670
2023-09-19	7.250	7.470	7.230	7.250	7.040	5,725,211
2023-09-18	7.190	7.320	7.180	7.250	7.040	2,174,373
2023-09-17	7.220	7.360	7.160	7.190	6.981	2,394,112
2023-09-14	7.080	7.350	7.080	7.220	7.011	3,505,527
2023-09-13	7.010	7.110	6.940	7.080	6.875	642,039
2023-09-12	7.080	7.130	6.960	7.010	6.807	898,145
2023-09-11	7.100	7.170	7.030	7.080	6.875	851,212
2023-09-10	7.070	7.220	7.030	7.100	6.894	1,346,746
2023-09-07	7.110	7.160	6.980	7.070	6.865	1,051,820
2023-09-06	7.190	7.300	7.030	7.110	6.904	1,437,660
2023-09-05	7.330	7.460	7.170	7.190	6.981	2,674,155
2023-09-04	7.100	7.340	7.090	7.330	7.117	1,940,636
2023-09-03	7.140	7.320	7.090	7.100	6.894	1,711,034
2023-08-31	7.220	7.320	7.120	7.140	6.933	1,774,237
2023-08-30	7.320	7.370	7.200	7.220	7.011	1,910,818
2023-08-29	7.400	7.420	7.290	7.320	7.108	1,841,393
2023-08-28	7.520	7.610	7.260	7.400	7.185	2,906,776
2023-08-27	7.430	7.700	7.410	7.520	7.302	3,608,140
2023-08-24	7.400	7.540	7.220	7.430	7.214	1,967,208
2023-08-23	7.700	7.790	7.340	7.400	7.185	5,225,187
2023-08-22	7.800	7.940	7.690	7.700	7.477	6,788,015
2023-08-21	7.400	7.860	7.400	7.800	7.574	14,249,492
2023-08-20	7.180	7.480	7.180	7.400	7.185	4,559,533
2023-08-17	7.160	7.340	7.060	7.180	6.972	3,082,087
2023-08-16	7.450	7.670	7.150	7.160	6.952	7,007,673
2023-08-15	7.060	7.590	7.060	7.450	7.234	10,427,329
2023-08-14	6.960	7.250	6.960	7.060	6.855	6,884,742
2023-08-13	6.610	6.960	6.600	6.960	6.758	3,900,309
2023-08-10	6.700	6.750	6.600	6.610	6.418	659,533
2023-08-09	6.570	6.790	6.540	6.700	6.506	1,850,884
2023-08-08	6.640	6.680	6.550	6.570	6.379	716,316
2023-08-07	6.650	6.720	6.620	6.640	6.447	1,060,424
2023-08-06	6.460	6.650	6.450	6.650	6.457	921,040
2023-08-03	6.490	6.500	6.440	6.460	6.273	538,157

← NewerPage 13 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.