El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	7.720	8.110	7.720	7.880	7.651	5,519,608
2023-01-24	7.860	8.040	7.650	7.720	7.496	6,188,979
2023-01-23	8.360	8.460	7.850	7.860	7.632	8,495,903
2023-01-22	8.320	8.680	8.250	8.360	8.118	8,454,081
2023-01-19	8.450	8.880	8.260	8.320	8.079	12,359,117
2023-01-18	7.350	8.600	7.350	8.450	8.205	19,545,439
2023-01-17	7.070	7.350	7.070	7.350	7.137	4,261,000
2023-01-16	6.810	7.140	6.810	7.070	6.865	2,484,497
2023-01-15	6.710	6.940	6.710	6.810	6.612	2,196,295
2023-01-12	6.880	7.020	6.670	6.710	6.515	1,766,611
2023-01-11	6.970	7.240	6.840	6.880	6.680	2,718,737
2023-01-10	7.280	7.350	6.920	6.970	6.768	3,325,838
2023-01-09	7.470	7.580	7.230	7.280	7.069	3,073,530
2023-01-05	7.250	7.580	7.250	7.470	7.253	4,709,332
2023-01-04	7.370	7.450	7.000	7.250	7.040	3,457,865
2023-01-03	7.140	7.470	7.140	7.370	7.156	4,102,077
2023-01-02	7.000	7.150	6.980	7.140	6.933	1,072,763
2022-12-29	6.980	7.110	6.960	7.000	6.797	1,558,626
2022-12-28	6.860	7.010	6.850	6.980	6.778	860,327
2022-12-27	6.850	6.950	6.800	6.860	6.661	938,407
2022-12-26	6.670	6.890	6.620	6.850	6.651	1,198,369
2022-12-25	7.000	7.000	6.600	6.670	6.477	1,164,708
2022-12-22	7.080	7.250	6.900	7.000	6.797	2,805,955
2022-12-21	7.110	7.200	7.040	7.080	6.875	1,386,738
2022-12-20	7.170	7.350	7.090	7.110	6.904	1,731,486
2022-12-19	7.200	7.290	7.010	7.170	6.962	2,192,141
2022-12-18	7.320	7.470	7.170	7.200	6.991	3,827,125
2022-12-15	7.560	7.810	7.250	7.320	7.108	6,245,561
2022-12-14	7.330	7.670	7.330	7.560	7.341	8,213,371
2022-12-13	7.110	7.470	7.110	7.330	7.117	7,814,701
2022-12-12	7.020	7.220	6.940	7.110	6.904	7,658,306
2022-12-11	6.640	7.230	6.640	7.020	6.816	10,855,392
2022-12-08	6.630	6.750	6.580	6.640	6.447	2,707,903
2022-12-07	6.650	6.790	6.570	6.630	6.438	3,441,454
2022-12-06	6.640	6.700	6.460	6.650	6.457	2,874,089
2022-12-05	6.850	6.940	6.580	6.640	6.447	3,817,800
2022-12-04	6.850	6.970	6.790	6.850	6.651	4,668,899
2022-12-01	6.700	6.890	6.700	6.850	6.651	3,785,621
2022-11-30	6.550	6.800	6.550	6.700	6.506	8,977,634
2022-11-29	6.510	6.620	6.480	6.550	6.360	1,573,955
2022-11-28	6.570	6.710	6.450	6.510	6.321	2,658,963
2022-11-27	6.350	6.710	6.350	6.570	6.379	4,746,379
2022-11-24	6.400	6.450	6.330	6.350	6.166	1,941,236
2022-11-23	6.480	6.570	6.370	6.400	6.214	3,520,042
2022-11-22	6.590	6.600	6.440	6.480	6.292	3,795,826
2022-11-21	6.170	6.590	6.100	6.590	6.399	9,214,444
2022-11-20	6.050	6.290	6.050	6.170	5.991	3,965,126
2022-11-17	5.960	6.100	5.960	6.050	5.875	2,475,872
2022-11-16	5.870	6.020	5.870	5.960	5.787	2,677,250
2022-11-15	5.750	5.960	5.750	5.870	5.700	3,361,789
2022-11-14	5.770	5.820	5.650	5.750	5.583	1,203,960
2022-11-13	5.610	5.820	5.610	5.770	5.603	1,717,835
2022-11-10	5.550	5.700	5.550	5.610	5.447	1,045,190
2022-11-09	5.600	5.670	5.520	5.550	5.389	784,504
2022-11-08	5.720	5.810	5.570	5.600	5.438	1,386,413
2022-11-07	5.560	5.840	5.560	5.720	5.554	2,192,730
2022-11-06	5.600	5.650	5.510	5.560	5.399	742,822
2022-11-03	5.650	5.680	5.450	5.600	5.438	1,745,621
2022-11-02	5.740	5.830	5.610	5.650	5.486	1,417,324
2022-11-01	5.740	5.870	5.740	5.740	5.574	2,135,289

← NewerPage 16 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.