El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.090	15.100	14.090	15.100	15.100	16,773,489
2026-07-21	14.300	14.440	13.830	14.090	14.090	5,355,414
2026-07-20	14.120	14.680	14.120	14.300	14.300	4,432,835
2026-07-19	14.510	14.510	14.120	14.120	14.120	3,040,621
2026-07-16	14.420	14.650	14.350	14.510	14.510	5,179,221
2026-07-15	14.620	14.830	14.420	14.420	14.420	6,548,809
2026-07-14	14.600	14.860	14.280	14.620	14.620	7,617,263
2026-07-13	14.800	14.930	14.540	14.600	14.600	6,280,979
2026-07-12	14.100	15.110	14.100	14.800	14.800	25,848,257
2026-07-09	13.300	14.100	13.300	14.100	14.100	15,058,035
2026-07-08	13.720	13.850	13.130	13.300	13.300	7,858,598
2026-07-07	13.410	14.600	13.410	13.720	13.720	19,599,661
2026-07-06	13.830	14.250	13.410	13.410	13.410	19,383,103
2026-07-05	11.680	13.830	11.670	13.830	13.830	22,554,612
2026-07-01	11.720	11.950	11.530	11.680	11.680	2,901,189
2026-06-30	11.610	11.950	11.610	11.720	11.720	5,268,178
2026-06-29	11.200	11.800	11.150	11.610	11.610	3,779,694
2026-06-28	11.680	11.740	11.100	11.200	11.200	2,782,899
2026-06-25	11.920	12.100	11.680	11.680	11.680	3,670,090
2026-06-24	12.090	12.270	11.880	11.920	11.870	3,962,028
2026-06-23	12.270	12.690	11.990	12.090	12.039	4,093,052
2026-06-22	12.860	12.970	12.230	12.270	12.219	4,817,060
2026-06-21	13.060	13.490	12.710	12.860	12.806	6,185,715
2026-06-17	13.660	14.050	13.060	13.060	13.005	12,193,316
2026-06-16	12.960	13.990	12.850	13.660	13.603	18,277,477
2026-06-15	13.250	13.670	12.600	12.960	12.906	8,520,315
2026-06-14	13.400	14.270	13.170	13.250	13.194	12,514,640
2026-06-11	14.070	14.340	13.100	13.400	13.344	15,021,102
2026-06-10	12.940	14.720	12.940	14.070	14.011	36,494,301
2026-06-09	13.500	14.160	12.930	12.940	12.886	24,856,052
2026-06-08	11.320	13.520	11.150	13.500	13.443	42,247,385
2026-06-07	12.010	12.240	11.250	11.320	11.273	10,098,317
2026-06-04	11.890	12.690	11.620	12.010	11.960	22,181,439
2026-06-03	11.130	13.100	11.130	11.890	11.840	38,709,501
2026-06-02	9.280	11.130	9.280	11.130	11.083	37,900,564
2026-06-01	8.310	9.280	8.310	9.280	9.241	11,255,864
2026-05-25	8.350	8.410	8.240	8.310	8.275	1,659,491
2026-05-24	8.270	8.550	8.270	8.350	8.315	1,905,332
2026-05-21	8.200	8.490	8.200	8.270	8.235	2,845,116
2026-05-20	8.420	8.670	8.150	8.200	8.166	4,176,859
2026-05-19	8.180	8.430	8.110	8.420	8.385	4,723,536
2026-05-18	8.240	8.320	8.100	8.180	8.146	2,903,144
2026-05-17	8.370	8.460	8.230	8.240	8.205	2,704,211
2026-05-14	8.430	8.540	8.270	8.370	8.335	3,841,518
2026-05-13	8.250	8.430	8.210	8.430	8.395	4,095,348
2026-05-12	8.160	8.360	8.160	8.250	8.215	4,527,271
2026-05-11	7.920	8.250	7.920	8.160	8.126	6,843,744
2026-05-10	7.840	8.000	7.840	7.920	7.887	1,930,276
2026-05-06	7.840	8.000	7.800	7.840	7.807	3,104,991
2026-05-05	7.900	8.010	7.770	7.840	7.807	3,202,525
2026-05-04	7.870	8.050	7.760	7.900	7.867	5,602,671
2026-05-03	7.560	7.870	7.560	7.870	7.837	3,408,380
2026-04-30	7.570	7.650	7.540	7.560	7.528	1,048,560
2026-04-29	7.610	7.710	7.520	7.570	7.538	1,280,471
2026-04-28	7.690	7.740	7.600	7.610	7.578	569,414
2026-04-27	7.670	7.750	7.640	7.690	7.658	937,302
2026-04-26	7.690	7.770	7.640	7.670	7.638	1,184,535
2026-04-23	7.700	7.800	7.660	7.690	7.658	1,857,697
2026-04-22	7.730	7.870	7.680	7.700	7.668	2,922,357
2026-04-21	7.420	7.770	7.380	7.730	7.698	4,195,760

← NewerPage 2 of 21 · 1,213 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.