El Shams Housing & Urbanization historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 7.320 | 7.590 | 7.320 | 7.450 | 7.419 | 3,903,469 |
| 2026-04-16 | 7.250 | 7.420 | 7.250 | 7.320 | 7.289 | 1,775,531 |
| 2026-04-15 | 7.140 | 7.280 | 7.140 | 7.250 | 7.220 | 1,024,334 |
| 2026-04-14 | 7.100 | 7.170 | 7.100 | 7.140 | 7.110 | 432,778 |
| 2026-04-09 | 7.120 | 7.130 | 7.080 | 7.100 | 7.070 | 386,608 |
| 2026-04-08 | 7.010 | 7.170 | 7.010 | 7.120 | 7.090 | 504,923 |
| 2026-04-07 | 7.100 | 7.150 | 7.000 | 7.010 | 6.981 | 325,619 |
| 2026-04-06 | 7.070 | 7.200 | 7.070 | 7.100 | 7.070 | 615,386 |
| 2026-04-05 | 7.000 | 7.120 | 6.980 | 7.070 | 7.040 | 504,811 |
| 2026-04-02 | 7.000 | 7.070 | 6.940 | 7.000 | 6.971 | 456,841 |
| 2026-04-01 | 6.930 | 7.070 | 6.930 | 7.000 | 6.971 | 768,670 |
| 2026-03-31 | 6.970 | 7.040 | 6.920 | 6.930 | 6.901 | 684,876 |
| 2026-03-30 | 7.050 | 7.090 | 6.930 | 6.970 | 6.941 | 490,340 |
| 2026-03-29 | 7.130 | 7.150 | 7.040 | 7.050 | 7.020 | 341,103 |
| 2026-03-26 | 7.120 | 7.200 | 7.100 | 7.130 | 7.100 | 710,079 |
| 2026-03-25 | 7.160 | 7.220 | 7.110 | 7.120 | 7.090 | 972,703 |
| 2026-03-24 | 7.060 | 7.260 | 7.060 | 7.160 | 7.130 | 915,170 |
| 2026-03-18 | 7.010 | 7.120 | 7.010 | 7.060 | 7.030 | 1,183,531 |
| 2026-03-17 | 6.910 | 7.010 | 6.900 | 7.010 | 6.981 | 311,679 |
| 2026-03-16 | 6.950 | 7.040 | 6.870 | 6.910 | 6.881 | 485,865 |
| 2026-03-15 | 7.030 | 7.150 | 6.930 | 6.950 | 6.921 | 496,947 |
| 2026-03-12 | 7.180 | 7.180 | 6.970 | 7.030 | 7.001 | 585,115 |
| 2026-03-11 | 7.110 | 7.190 | 7.060 | 7.180 | 7.150 | 392,714 |
| 2026-03-10 | 6.970 | 7.130 | 6.970 | 7.110 | 7.080 | 552,506 |
| 2026-03-09 | 6.920 | 6.990 | 6.900 | 6.970 | 6.941 | 299,446 |
| 2026-03-08 | 6.880 | 7.050 | 6.860 | 6.920 | 6.891 | 736,158 |
| 2026-03-05 | 6.850 | 6.950 | 6.840 | 6.880 | 6.851 | 647,085 |
| 2026-03-04 | 6.660 | 6.910 | 6.660 | 6.850 | 6.821 | 735,929 |
| 2026-03-03 | 6.670 | 6.730 | 6.550 | 6.660 | 6.632 | 1,222,731 |
| 2026-03-02 | 6.660 | 6.780 | 6.660 | 6.670 | 6.642 | 460,050 |
| 2026-03-01 | 6.900 | 6.900 | 6.320 | 6.660 | 6.632 | 928,757 |
| 2026-02-26 | 6.850 | 6.970 | 6.800 | 6.900 | 6.871 | 537,533 |
| 2026-02-25 | 7.000 | 7.030 | 6.820 | 6.850 | 6.821 | 834,459 |
| 2026-02-24 | 7.010 | 7.100 | 6.980 | 7.000 | 6.971 | 897,060 |
| 2026-02-23 | 7.000 | 7.070 | 6.930 | 7.010 | 6.981 | 1,165,712 |
| 2026-02-22 | 7.200 | 7.200 | 6.880 | 7.000 | 6.971 | 1,239,025 |
| 2026-02-19 | 7.420 | 7.420 | 7.180 | 7.200 | 7.170 | 917,340 |
| 2026-02-18 | 7.350 | 7.470 | 7.350 | 7.420 | 7.389 | 1,280,280 |
| 2026-02-17 | 7.330 | 7.440 | 7.300 | 7.350 | 7.319 | 1,805,392 |
| 2026-02-16 | 7.450 | 7.560 | 7.310 | 7.330 | 7.299 | 2,448,467 |
| 2026-02-15 | 7.370 | 7.480 | 7.370 | 7.450 | 7.419 | 1,465,478 |
| 2026-02-12 | 7.400 | 7.430 | 7.350 | 7.360 | 7.329 | 981,332 |
| 2026-02-11 | 7.450 | 7.480 | 7.320 | 7.400 | 7.369 | 1,960,903 |
| 2026-02-10 | 7.190 | 7.480 | 7.190 | 7.450 | 7.419 | 3,508,637 |
| 2026-02-09 | 7.260 | 7.270 | 7.150 | 7.190 | 7.160 | 1,141,172 |
| 2026-02-08 | 7.110 | 7.280 | 7.110 | 7.260 | 7.230 | 1,476,357 |
| 2026-02-05 | 7.200 | 7.220 | 7.010 | 7.110 | 7.080 | 1,472,854 |
| 2026-02-04 | 7.150 | 7.280 | 7.150 | 7.200 | 7.170 | 2,517,977 |
| 2026-02-03 | 7.120 | 7.260 | 7.010 | 7.150 | 7.120 | 9,523,837 |
| 2026-02-02 | 7.050 | 7.130 | 7.040 | 7.120 | 7.090 | 1,604,327 |
| 2026-02-01 | 6.790 | 7.050 | 6.790 | 7.050 | 7.020 | 2,200,769 |
| 2026-01-28 | 7.050 | 7.130 | 6.760 | 6.790 | 6.762 | 4,029,368 |
| 2026-01-27 | 7.230 | 7.260 | 7.000 | 7.050 | 7.020 | 2,516,178 |
| 2026-01-26 | 7.340 | 7.410 | 7.230 | 7.230 | 7.200 | 3,384,724 |
| 2026-01-25 | 7.500 | 7.550 | 7.330 | 7.340 | 7.309 | 1,944,807 |
| 2026-01-22 | 7.420 | 7.540 | 7.400 | 7.500 | 7.469 | 1,232,314 |
| 2026-01-21 | 7.450 | 7.450 | 7.350 | 7.420 | 7.389 | 1,153,264 |
| 2026-01-20 | 7.470 | 7.530 | 7.380 | 7.450 | 7.419 | 5,114,719 |
| 2026-01-19 | 7.290 | 7.490 | 7.290 | 7.470 | 7.439 | 2,562,062 |
| 2026-01-18 | 7.390 | 7.600 | 7.170 | 7.290 | 7.259 | 2,732,354 |
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.