El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	6.300	6.700	6.300	6.640	5.093	1,857,335
2022-04-27	6.850	6.990	6.300	6.300	4.832	1,722,371
2022-04-26	6.340	7.550	6.340	6.850	5.254	5,534,801
2022-04-21	6.340	6.360	5.300	6.340	4.863	0
2022-04-20	5.300	6.360	5.300	6.340	4.863	3,589,748
2022-04-19	5.050	5.400	5.010	5.300	4.065	944,871
2022-04-18	4.690	5.200	4.300	5.050	3.873	1,747,861
2022-04-17	5.530	5.600	4.610	4.690	3.597	1,919,802
2022-04-14	5.770	5.830	5.500	5.530	4.241	545,219
2022-04-13	5.650	5.870	5.590	5.770	4.426	672,778
2022-04-12	5.670	5.850	5.520	5.650	4.333	528,636
2022-04-11	6.210	6.280	5.580	5.670	4.349	611,075
2022-04-10	6.540	6.570	6.180	6.210	4.763	371,736
2022-04-07	6.660	6.700	6.500	6.540	5.016	414,025
2022-04-06	6.790	6.880	6.620	6.660	5.108	218,591
2022-04-05	6.820	6.970	6.750	6.790	5.208	644,736
2022-04-04	6.690	6.850	6.690	6.820	5.231	536,041
2022-04-03	6.650	6.770	6.620	6.690	5.131	184,774
2022-03-31	6.670	6.730	6.520	6.650	5.100	414,869
2022-03-30	6.780	6.900	6.630	6.670	5.116	409,869
2022-03-29	6.540	6.820	6.440	6.780	5.200	2,365,828
2022-03-28	6.820	7.050	6.480	6.540	5.016	872,175
2022-03-27	6.950	7.010	6.760	6.820	5.231	605,165
2022-03-24	7.250	7.360	6.900	6.950	5.331	1,382,045
2022-03-23	7.210	7.300	7.040	7.250	5.561	803,754
2022-03-22	7.230	7.570	7.130	7.210	5.530	2,248,566
2022-03-21	7.090	7.370	7.090	7.230	5.545	2,069,238
2022-03-20	7.000	7.220	7.000	7.090	5.438	2,321,547
2022-03-17	6.550	7.110	6.550	7.000	5.369	3,515,891
2022-03-16	6.340	6.620	6.340	6.550	5.024	743,010
2022-03-15	6.470	6.590	6.260	6.340	4.863	554,940
2022-03-14	6.490	6.500	6.360	6.470	4.962	193,177
2022-03-13	6.520	6.580	6.320	6.490	4.978	643,792
2022-03-10	6.570	6.680	6.480	6.520	5.001	722,298
2022-03-09	6.480	6.780	6.480	6.570	5.039	1,542,851
2022-03-08	6.360	6.540	6.250	6.480	4.970	1,249,018
2022-03-07	6.500	6.730	6.280	6.360	4.878	1,863,950
2022-03-06	6.200	6.560	6.200	6.500	4.985	1,187,825
2022-03-03	6.000	6.220	6.000	6.200	4.755	705,341
2022-03-02	6.080	6.160	5.970	6.000	4.602	507,374
2022-03-01	5.810	6.160	5.810	6.080	4.663	841,653
2022-02-28	6.030	6.030	5.780	5.810	4.456	570,412
2022-02-27	5.610	6.140	5.610	6.030	4.625	595,133
2022-02-24	6.510	6.510	5.450	5.610	4.303	935,089
2022-02-23	6.410	6.620	6.410	6.510	4.993	651,096
2022-02-22	6.480	6.480	6.200	6.410	4.916	602,907
2022-02-21	6.450	6.550	6.380	6.480	4.970	517,313
2022-02-20	6.520	6.650	6.430	6.450	4.947	770,340
2022-02-17	6.510	6.570	6.370	6.520	5.001	438,263
2022-02-16	6.520	6.750	6.450	6.510	4.993	990,395
2022-02-15	6.290	6.640	6.290	6.520	5.001	1,139,134
2022-02-14	6.480	6.480	6.040	6.290	4.824	1,271,570
2022-02-13	7.310	7.310	6.450	6.480	4.970	1,093,154
2022-02-10	7.570	7.680	7.270	7.310	5.607	657,202
2022-02-09	7.720	7.850	7.530	7.570	5.806	864,255
2022-02-08	7.820	7.910	7.660	7.720	5.921	576,875
2022-02-07	7.950	8.050	7.800	7.820	5.998	350,608
2022-02-06	7.950	8.070	7.890	7.950	6.098	534,665
2022-02-03	8.050	8.120	7.900	7.950	6.098	540,305
2022-02-02	8.080	8.200	8.020	8.050	6.174	799,262

← NewerPage 19 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.