El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.720	5.770	5.550	5.740	5.574	1,136,532
2022-10-30	5.840	5.960	5.700	5.720	5.554	1,332,448
2022-10-27	5.810	6.060	5.810	5.840	5.671	3,022,473
2022-10-26	5.770	5.920	5.770	5.810	5.641	1,516,094
2022-10-25	5.880	5.970	5.730	5.770	5.603	1,965,103
2022-10-24	5.840	6.060	5.840	5.880	5.709	2,536,783
2022-10-23	5.800	5.970	5.790	5.840	5.671	1,701,594
2022-10-20	5.790	5.890	5.770	5.800	5.632	1,821,468
2022-10-19	6.040	6.110	5.760	5.790	5.622	2,685,677
2022-10-18	6.090	6.160	5.970	6.040	5.865	1,824,742
2022-10-17	6.190	6.300	6.030	6.090	5.913	2,384,363
2022-10-16	5.990	6.250	5.990	6.190	6.010	3,241,130
2022-10-13	5.750	6.070	5.670	5.990	5.816	1,951,647
2022-10-12	5.860	5.920	5.560	5.750	5.583	1,759,692
2022-10-11	5.950	6.120	5.830	5.860	5.690	1,615,946
2022-10-10	6.000	6.160	5.930	5.950	5.777	1,592,304
2022-10-09	6.150	6.150	5.890	6.000	5.826	1,928,799
2022-10-05	6.210	6.300	6.120	6.150	5.972	1,765,333
2022-10-04	6.150	6.340	6.150	6.210	6.030	2,246,552
2022-10-03	6.180	6.270	6.020	6.150	5.972	1,795,002
2022-10-02	6.400	6.400	6.140	6.180	6.001	1,423,809
2022-09-29	6.410	6.560	6.350	6.400	6.214	3,043,296
2022-09-28	6.660	6.770	6.410	6.410	6.224	4,731,247
2022-09-27	6.380	6.690	6.380	6.660	6.467	4,893,557
2022-09-26	6.220	6.470	6.220	6.380	6.195	3,198,878
2022-09-25	6.280	6.440	6.160	6.220	6.040	1,706,975
2022-09-22	6.380	6.410	6.210	6.280	6.098	2,328,390
2022-09-21	6.510	6.640	6.330	6.380	6.195	2,941,555
2022-09-20	6.580	6.620	6.290	6.510	6.321	3,236,562
2022-09-19	6.260	6.650	6.060	6.580	6.389	4,035,158
2022-09-18	7.040	7.150	6.050	6.260	6.078	4,746,142
2022-09-15	6.850	7.180	6.850	7.040	6.836	5,248,230
2022-09-14	6.970	7.090	6.830	6.850	6.651	2,618,742
2022-09-13	6.970	7.150	6.850	6.970	6.768	3,320,077
2022-09-12	7.030	7.100	6.940	6.970	6.768	3,022,616
2022-09-11	7.150	7.290	6.980	7.030	6.826	2,823,117
2022-09-08	7.150	7.320	7.070	7.150	6.943	4,428,005
2022-09-07	7.280	7.430	7.070	7.150	6.943	4,652,897
2022-09-06	7.350	7.460	7.260	7.280	7.069	3,919,977
2022-09-05	7.380	7.570	7.210	7.350	7.137	4,413,487
2022-09-04	7.040	7.460	6.830	7.380	7.166	5,756,092
2022-09-01	7.490	7.580	7.000	7.040	6.836	5,868,334
2022-08-31	8.000	8.040	7.440	7.490	7.273	6,465,079
2022-08-30	8.100	8.340	7.950	8.000	7.768	9,441,693
2022-08-29	7.590	8.300	7.590	8.100	7.865	17,089,712
2022-08-28	7.590	7.780	7.520	7.590	7.370	3,986,753
2022-08-25	7.480	7.700	7.480	7.590	7.370	3,063,358
2022-08-24	7.530	7.800	7.400	7.480	7.263	5,289,026
2022-08-23	7.660	7.920	7.460	7.530	7.312	5,255,674
2022-08-22	7.480	7.730	7.450	7.660	7.438	4,714,766
2022-08-21	7.680	7.820	7.430	7.480	7.263	5,080,438
2022-08-18	7.700	7.950	7.620	7.680	7.457	3,917,807
2022-08-17	7.920	8.110	7.570	7.700	7.477	5,250,543
2022-08-16	7.910	8.280	7.840	7.920	7.690	4,455,212
2022-08-15	8.120	8.370	7.800	7.910	7.681	7,045,044
2022-08-14	8.040	8.520	8.040	8.120	7.884	7,946,984
2022-08-11	7.370	8.070	7.370	8.040	7.807	8,801,425
2022-08-10	7.210	7.500	7.190	7.370	7.156	3,666,158
2022-08-09	7.350	7.690	7.160	7.210	7.001	7,259,788
2022-08-08	6.720	7.830	6.720	7.350	7.137	8,970,732

← NewerPage 17 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.