El Shams Housing & Urbanization historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 5.630 | 6.750 | 5.630 | 6.720 | 6.525 | 8,805,278 |
| 2022-08-04 | 5.350 | 5.690 | 5.350 | 5.630 | 5.467 | 7,538,546 |
| 2022-08-03 | 5.320 | 5.460 | 5.270 | 5.350 | 5.195 | 2,263,463 |
| 2022-08-02 | 5.210 | 5.320 | 5.150 | 5.320 | 5.166 | 1,368,465 |
| 2022-08-01 | 5.380 | 5.490 | 5.150 | 5.210 | 5.059 | 1,938,562 |
| 2022-07-31 | 5.320 | 5.500 | 5.320 | 5.380 | 5.224 | 2,401,166 |
| 2022-07-28 | 5.200 | 5.460 | 5.170 | 5.320 | 5.166 | 3,794,409 |
| 2022-07-27 | 5.300 | 5.420 | 5.150 | 5.200 | 5.049 | 3,872,301 |
| 2022-07-26 | 4.710 | 5.320 | 4.700 | 5.300 | 5.146 | 6,692,170 |
| 2022-07-25 | 4.760 | 4.830 | 4.690 | 4.710 | 4.573 | 1,098,447 |
| 2022-07-24 | 4.850 | 4.910 | 4.740 | 4.760 | 4.622 | 1,296,815 |
| 2022-07-21 | 4.940 | 4.940 | 4.770 | 4.850 | 4.709 | 1,703,030 |
| 2022-07-20 | 5.920 | 6.000 | 5.860 | 5.960 | 4.630 | 1,410,153 |
| 2022-07-19 | 5.690 | 5.970 | 5.550 | 5.920 | 4.599 | 1,651,436 |
| 2022-07-18 | 5.570 | 5.760 | 5.570 | 5.690 | 4.420 | 773,294 |
| 2022-07-17 | 5.420 | 5.650 | 5.360 | 5.570 | 4.327 | 751,392 |
| 2022-07-07 | 5.150 | 5.550 | 5.150 | 5.420 | 4.210 | 1,343,869 |
| 2022-07-06 | 5.110 | 5.200 | 5.060 | 5.150 | 4.001 | 532,658 |
| 2022-07-05 | 5.040 | 5.350 | 5.040 | 5.110 | 3.969 | 506,787 |
| 2022-07-04 | 5.230 | 5.270 | 4.950 | 5.040 | 3.915 | 752,433 |
| 2022-07-03 | 5.460 | 5.540 | 5.210 | 5.230 | 4.063 | 610,869 |
| 2022-06-29 | 5.480 | 5.600 | 5.400 | 5.460 | 4.241 | 577,941 |
| 2022-06-28 | 5.630 | 5.670 | 5.330 | 5.480 | 4.257 | 412,419 |
| 2022-06-27 | 5.940 | 5.960 | 5.560 | 5.630 | 4.373 | 526,019 |
| 2022-06-26 | 5.760 | 6.030 | 5.760 | 5.940 | 4.556 | 1,377,256 |
| 2022-06-23 | 5.820 | 5.850 | 5.710 | 5.760 | 4.418 | 398,820 |
| 2022-06-22 | 5.880 | 5.940 | 5.770 | 5.820 | 4.464 | 594,479 |
| 2022-06-21 | 5.870 | 6.000 | 5.820 | 5.880 | 4.510 | 660,926 |
| 2022-06-20 | 5.820 | 5.980 | 5.660 | 5.870 | 4.502 | 589,782 |
| 2022-06-19 | 5.980 | 6.070 | 5.760 | 5.820 | 4.464 | 700,107 |
| 2022-06-16 | 6.080 | 6.130 | 5.960 | 5.980 | 4.587 | 1,128,944 |
| 2022-06-15 | 6.070 | 6.240 | 6.060 | 6.080 | 4.663 | 1,509,007 |
| 2022-06-14 | 5.960 | 6.140 | 5.900 | 6.070 | 4.656 | 1,502,124 |
| 2022-06-13 | 6.120 | 6.180 | 5.930 | 5.960 | 4.571 | 1,002,245 |
| 2022-06-12 | 6.100 | 6.210 | 5.950 | 6.120 | 4.694 | 1,628,910 |
| 2022-06-09 | 6.160 | 6.300 | 6.060 | 6.100 | 4.679 | 1,139,394 |
| 2022-06-08 | 5.690 | 6.230 | 5.690 | 6.160 | 4.725 | 2,245,968 |
| 2022-06-07 | 5.570 | 5.690 | 5.520 | 5.690 | 4.364 | 746,976 |
| 2022-06-06 | 5.520 | 5.650 | 5.520 | 5.570 | 4.272 | 497,836 |
| 2022-06-05 | 5.420 | 5.620 | 5.420 | 5.520 | 4.234 | 614,336 |
| 2022-06-02 | 5.390 | 5.500 | 5.300 | 5.420 | 4.157 | 695,570 |
| 2022-06-01 | 5.500 | 5.650 | 5.350 | 5.390 | 4.134 | 292,248 |
| 2022-05-31 | 5.480 | 5.600 | 5.470 | 5.500 | 4.218 | 317,442 |
| 2022-05-30 | 5.350 | 5.620 | 5.300 | 5.480 | 4.203 | 586,513 |
| 2022-05-29 | 5.490 | 5.570 | 5.300 | 5.350 | 4.103 | 357,786 |
| 2022-05-26 | 5.610 | 5.700 | 5.370 | 5.490 | 4.211 | 554,388 |
| 2022-05-25 | 5.960 | 5.960 | 5.570 | 5.610 | 4.303 | 496,561 |
| 2022-05-24 | 6.010 | 6.080 | 5.930 | 5.960 | 4.571 | 308,225 |
| 2022-05-23 | 6.010 | 6.130 | 6.000 | 6.010 | 4.610 | 421,670 |
| 2022-05-22 | 6.060 | 6.180 | 6.000 | 6.010 | 4.610 | 462,301 |
| 2022-05-19 | 6.170 | 6.170 | 5.910 | 6.060 | 4.648 | 1,263,105 |
| 2022-05-18 | 6.020 | 6.310 | 6.000 | 6.170 | 4.732 | 1,894,072 |
| 2022-05-17 | 6.000 | 6.150 | 6.000 | 6.020 | 4.617 | 655,697 |
| 2022-05-16 | 6.050 | 6.130 | 5.910 | 6.000 | 4.602 | 628,190 |
| 2022-05-15 | 6.180 | 6.330 | 6.020 | 6.050 | 4.640 | 810,994 |
| 2022-05-12 | 6.500 | 6.510 | 6.000 | 6.180 | 4.740 | 1,297,975 |
| 2022-05-11 | 6.490 | 6.630 | 6.470 | 6.500 | 4.985 | 1,272,984 |
| 2022-05-10 | 6.530 | 6.760 | 6.450 | 6.490 | 4.978 | 1,759,202 |
| 2022-05-09 | 6.390 | 6.780 | 6.390 | 6.530 | 5.008 | 2,520,096 |
| 2022-05-08 | 6.640 | 6.640 | 6.310 | 6.390 | 4.901 | 1,284,107 |
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.