El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	7.850	8.120	7.850	8.080	6.197	919,156
2022-01-31	7.820	7.940	7.710	7.850	6.021	854,194
2022-01-30	7.860	8.040	7.730	7.820	5.998	606,192
2022-01-26	7.990	8.140	7.820	7.860	6.029	760,146
2022-01-25	7.940	8.140	7.910	7.990	6.128	671,466
2022-01-24	8.090	8.150	7.870	7.940	6.090	822,885
2022-01-23	8.400	8.430	8.010	8.090	6.205	1,419,019
2022-01-20	8.400	8.610	8.330	8.400	6.443	1,866,660
2022-01-19	8.220	8.480	8.170	8.400	6.443	1,851,953
2022-01-18	8.010	8.290	8.010	8.220	6.305	910,581
2022-01-17	7.770	8.060	7.770	8.010	6.144	804,867
2022-01-16	7.900	7.910	7.700	7.770	5.960	364,463
2022-01-13	8.090	8.190	7.870	7.900	6.059	976,472
2022-01-12	8.240	8.340	8.030	8.090	6.205	804,487
2022-01-11	8.440	8.500	8.220	8.240	6.320	1,025,907
2022-01-10	8.400	8.600	8.400	8.440	6.473	1,005,302
2022-01-09	8.490	8.600	8.360	8.400	6.443	651,647
2022-01-05	8.490	8.660	8.450	8.490	6.512	1,192,683
2022-01-04	8.530	8.760	8.430	8.490	6.512	1,912,606
2022-01-03	8.160	8.700	8.160	8.530	6.542	3,941,482
2022-01-02	7.970	8.220	7.940	8.160	6.259	1,452,640
2021-12-30	7.990	8.150	7.930	7.970	6.113	1,362,710
2021-12-29	7.780	8.110	7.740	7.990	6.128	1,273,980
2021-12-28	7.870	8.060	7.700	7.780	5.967	1,073,415
2021-12-27	8.150	8.260	7.800	7.870	6.036	1,494,720
2021-12-26	8.310	8.450	8.110	8.150	6.251	1,570,907
2021-12-23	8.180	8.490	8.180	8.310	6.374	2,044,631
2021-12-22	8.160	8.420	8.150	8.180	6.274	2,057,649
2021-12-21	7.580	8.240	7.580	8.160	6.259	3,053,782
2021-12-20	7.720	7.770	7.420	7.580	5.814	1,430,109
2021-12-19	8.020	8.150	7.720	7.720	5.921	1,476,242
2021-12-16	8.100	8.220	7.860	8.020	6.151	2,480,217
2021-12-15	8.650	8.760	7.940	8.100	6.213	2,698,447
2021-12-14	8.830	8.990	8.440	8.650	6.634	2,559,974
2021-12-13	8.680	9.240	8.680	8.830	6.773	3,593,368
2021-12-12	8.760	8.970	8.580	8.680	6.657	1,860,961
2021-12-09	8.820	9.070	8.700	8.760	6.719	1,217,819
2021-12-08	8.670	9.150	8.620	8.820	6.765	2,143,965
2021-12-07	9.210	9.350	8.400	8.670	6.650	3,370,828
2021-12-06	9.130	10.250	9.130	9.210	7.064	8,412,889
2021-12-05	8.630	9.220	8.620	9.130	7.003	5,374,175
2021-12-02	8.670	8.890	8.580	8.630	6.619	3,368,573
2021-12-01	8.060	8.760	7.880	8.670	6.650	5,226,263
2021-11-30	8.130	8.150	7.750	8.060	6.182	3,026,472
2021-11-29	8.240	8.410	8.060	8.130	6.236	3,028,439
2021-11-28	8.370	8.370	7.700	8.240	6.320	4,058,493
2021-11-25	7.830	8.440	7.830	8.370	6.420	3,722,565
2021-11-24	7.890	8.000	7.500	7.830	6.006	3,730,576
2021-11-23	7.530	8.000	7.530	7.890	6.052	3,727,489
2021-11-22	7.010	7.700	6.820	7.530	5.775	2,696,803
2021-11-21	7.320	7.410	6.920	7.010	5.377	2,493,322
2021-11-18	6.760	7.450	6.760	7.320	5.614	5,242,113
2021-11-17	6.450	7.090	6.370	6.760	5.185	3,053,092
2021-11-16	6.870	6.960	6.330	6.450	4.947	1,512,609
2021-11-15	7.500	7.520	6.820	6.870	5.269	3,914,512
2021-11-14	6.840	7.680	6.840	7.500	5.752	3,696,663
2021-11-11	6.130	6.900	6.130	6.840	5.246	1,938,276
2021-11-10	6.750	6.800	5.800	6.130	4.702	2,228,066
2021-11-09	6.730	7.260	6.680	6.750	5.177	2,252,360
2021-11-08	5.970	6.800	5.970	6.730	5.162	1,917,863

← NewerPage 20 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.