El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.560	6.640	6.470	6.490	6.302	756,322
2023-08-01	6.590	6.660	6.540	6.560	6.370	736,672
2023-07-31	6.590	6.650	6.530	6.590	6.399	718,927
2023-07-30	6.560	6.730	6.550	6.590	6.399	1,209,950
2023-07-27	6.600	6.670	6.550	6.560	6.370	1,151,415
2023-07-26	6.560	6.650	6.510	6.600	6.409	597,759
2023-07-25	6.720	6.790	6.520	6.560	6.370	603,414
2023-07-24	6.770	6.880	6.700	6.720	6.525	1,837,297
2023-07-19	6.770	6.850	6.740	6.770	6.574	1,089,514
2023-07-18	6.700	6.800	6.700	6.770	6.574	818,471
2023-07-17	6.690	6.860	6.690	6.700	6.506	1,652,426
2023-07-16	6.600	6.810	6.600	6.690	6.496	1,484,767
2023-07-13	6.530	6.690	6.500	6.600	6.409	1,205,609
2023-07-12	6.590	6.700	6.500	6.530	6.341	787,609
2023-07-11	6.650	6.730	6.570	6.590	6.399	1,139,803
2023-07-10	6.380	6.670	6.340	6.650	6.457	910,696
2023-07-09	6.980	7.060	6.330	6.380	6.195	1,034,008
2023-07-06	7.190	7.280	6.970	6.980	6.778	839,206
2023-07-05	7.180	7.380	7.180	7.190	6.981	3,397,629
2023-07-04	7.200	7.390	7.160	7.180	6.972	1,612,453
2023-06-26	7.120	7.240	7.110	7.200	6.991	962,506
2023-06-25	7.400	7.500	7.100	7.120	6.913	1,291,517
2023-06-22	7.370	7.440	7.220	7.400	7.185	1,682,500
2023-06-21	7.450	7.690	7.360	7.370	7.156	4,793,703
2023-06-20	7.350	7.500	7.330	7.450	7.234	3,003,436
2023-06-19	7.500	7.570	7.260	7.350	7.137	4,292,133
2023-06-18	7.440	7.580	7.300	7.500	7.282	7,670,219
2023-06-15	7.000	7.440	7.000	7.440	7.224	3,462,662
2023-06-14	7.020	7.150	6.960	7.000	6.797	1,788,023
2023-06-13	7.190	7.200	7.010	7.020	6.816	1,817,952
2023-06-12	7.150	7.250	7.150	7.190	6.981	517,353
2023-06-11	7.170	7.320	7.150	7.150	6.943	2,008,457
2023-06-08	7.140	7.280	7.120	7.170	6.962	1,836,403
2023-06-07	7.300	7.400	7.120	7.140	6.933	3,086,463
2023-06-06	7.320	7.460	7.270	7.300	7.088	3,684,431
2023-06-05	7.470	7.580	7.310	7.320	7.108	5,081,154
2023-06-04	7.210	7.530	7.200	7.470	7.253	6,868,642
2023-06-01	7.110	7.310	7.110	7.210	7.001	2,246,155
2023-05-31	7.230	7.400	7.100	7.110	6.904	3,956,981
2023-05-30	7.230	7.360	7.190	7.230	7.020	3,532,209
2023-05-29	7.220	7.390	7.170	7.230	7.020	3,789,418
2023-05-28	7.000	7.220	7.000	7.220	7.011	4,621,665
2023-05-25	6.890	7.060	6.840	7.000	6.797	3,580,254
2023-05-24	6.850	6.960	6.850	6.890	6.690	1,505,191
2023-05-23	6.700	6.900	6.700	6.850	6.651	2,771,943
2023-05-22	6.790	6.940	6.690	6.700	6.506	1,865,736
2023-05-21	6.690	6.970	6.690	6.790	6.593	2,139,029
2023-05-18	6.690	6.730	6.460	6.690	6.496	1,924,483
2023-05-17	6.980	7.090	6.610	6.690	6.496	2,308,677
2023-05-16	7.030	7.060	6.860	6.980	6.778	2,345,731
2023-05-15	7.320	7.440	6.970	7.030	6.826	2,493,249
2023-05-14	7.340	7.370	7.220	7.320	7.108	2,205,755
2023-05-11	7.500	7.590	7.330	7.340	7.127	3,212,362
2023-05-10	7.330	7.510	7.200	7.500	7.282	5,949,138
2023-05-09	7.450	7.660	7.250	7.330	7.117	6,028,041
2023-05-08	7.300	7.540	7.300	7.450	7.234	5,198,034
2023-05-07	6.880	7.310	6.810	7.300	7.088	3,859,934
2023-05-03	6.970	7.070	6.850	6.880	6.680	2,324,669
2023-05-02	7.000	7.150	6.890	6.970	6.768	3,036,484
2023-05-01	7.270	7.390	6.850	7.000	6.797	3,483,967

← NewerPage 14 of 21 · 1,216 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.