El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	7.470	7.740	7.230	7.270	7.059	5,304,081
2023-04-27	7.320	7.550	7.320	7.470	7.253	4,847,496
2023-04-26	6.970	7.450	6.970	7.320	7.108	6,436,777
2023-04-19	6.810	7.150	6.810	6.970	6.768	4,022,982
2023-04-18	6.560	6.870	6.560	6.810	6.612	2,476,486
2023-04-13	6.590	6.680	6.520	6.560	6.370	1,386,273
2023-04-12	6.710	6.850	6.520	6.590	6.399	3,564,427
2023-04-11	6.690	6.920	6.680	6.710	6.515	6,476,398
2023-04-10	6.020	6.690	6.020	6.690	6.496	8,133,506
2023-04-09	6.010	6.100	5.900	6.020	5.845	1,641,341
2023-04-06	6.040	6.170	5.930	6.010	5.836	2,453,267
2023-04-05	6.080	6.230	6.020	6.040	5.865	3,129,491
2023-04-04	5.750	6.110	5.750	6.080	5.904	3,986,530
2023-04-03	5.640	5.830	5.640	5.750	5.583	2,044,549
2023-04-02	5.530	5.690	5.490	5.640	5.476	904,887
2023-03-30	5.630	5.660	5.200	5.530	5.370	1,141,938
2023-03-29	5.630	5.750	5.530	5.630	5.467	1,452,773
2023-03-28	5.600	5.720	5.390	5.630	5.467	1,713,529
2023-03-27	5.710	5.900	5.570	5.600	5.438	2,542,510
2023-03-26	5.510	5.780	5.510	5.710	5.544	2,964,736
2023-03-23	5.400	5.580	5.350	5.510	5.350	1,401,758
2023-03-22	5.590	5.670	5.380	5.400	5.243	2,172,337
2023-03-21	5.390	5.680	5.390	5.590	5.428	2,980,917
2023-03-20	5.130	5.550	5.080	5.390	5.234	3,235,246
2023-03-19	5.050	5.170	4.850	5.130	4.981	1,404,206
2023-03-16	4.930	5.120	4.560	5.050	4.904	3,265,240
2023-03-15	5.890	6.080	4.720	4.930	4.787	2,383,458
2023-03-14	5.810	5.950	5.650	5.890	5.719	2,348,214
2023-03-13	6.640	6.750	5.730	5.810	5.641	3,338,321
2023-03-12	6.980	7.000	6.610	6.640	6.447	2,084,616
2023-03-09	6.820	7.020	6.750	6.980	6.778	1,770,088
2023-03-08	6.960	6.980	6.710	6.820	6.622	2,230,400
2023-03-07	7.140	7.200	6.910	6.960	6.758	1,812,254
2023-03-06	7.180	7.350	7.120	7.140	6.933	3,079,821
2023-03-05	7.240	7.320	7.120	7.180	6.972	1,883,499
2023-03-02	7.350	7.500	7.240	7.240	7.030	3,579,405
2023-03-01	7.090	7.450	7.090	7.350	7.137	5,441,887
2023-02-28	7.120	7.180	7.050	7.090	6.884	1,877,884
2023-02-27	7.170	7.290	7.120	7.120	6.913	1,827,066
2023-02-26	7.100	7.300	7.100	7.170	6.962	1,792,597
2023-02-23	7.060	7.150	7.010	7.100	6.894	1,489,137
2023-02-22	7.300	7.360	7.020	7.060	6.855	2,753,806
2023-02-21	7.070	7.300	6.980	7.300	7.088	2,967,542
2023-02-20	7.420	7.510	7.030	7.070	6.865	2,949,217
2023-02-19	7.510	7.650	7.360	7.420	7.205	3,208,766
2023-02-16	7.650	7.730	7.480	7.510	7.292	3,318,103
2023-02-15	7.760	7.810	7.630	7.650	7.428	3,469,722
2023-02-14	7.800	7.960	7.680	7.760	7.535	7,145,705
2023-02-13	7.600	7.850	7.480	7.800	7.574	9,675,389
2023-02-12	7.120	7.600	7.120	7.600	7.380	8,104,026
2023-02-09	6.960	7.120	6.960	7.120	6.913	2,855,802
2023-02-08	7.130	7.260	6.930	6.960	6.758	4,956,819
2023-02-07	6.640	7.130	6.640	7.130	6.923	3,839,675
2023-02-06	6.600	6.840	6.580	6.640	6.447	1,861,112
2023-02-05	6.900	6.900	6.350	6.600	6.409	2,572,281
2023-02-02	7.120	7.270	6.750	6.900	6.700	2,301,193
2023-02-01	7.130	7.270	6.970	7.120	6.913	2,538,912
2023-01-31	7.400	7.560	7.110	7.130	6.923	3,475,982
2023-01-30	7.900	8.000	7.350	7.400	7.185	5,407,539
2023-01-29	7.880	8.070	7.870	7.900	7.671	4,411,788

← NewerPage 15 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.