El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	7.390	7.600	7.170	7.290	7.259	2,732,354
2026-01-15	7.600	7.680	7.350	7.390	7.359	1,010,943
2026-01-14	7.800	7.800	7.530	7.600	7.568	867,268
2026-01-13	8.000	8.030	7.770	7.800	7.767	1,148,707
2026-01-12	8.180	8.240	7.950	8.000	7.966	2,089,963
2026-01-11	8.100	8.190	8.100	8.180	8.146	993,845
2026-01-08	8.160	8.200	8.100	8.100	8.066	884,862
2026-01-06	8.120	8.200	8.120	8.160	8.126	880,790
2026-01-05	8.170	8.240	8.110	8.120	8.086	1,654,683
2026-01-04	8.370	8.400	8.150	8.170	8.136	2,207,258
2025-12-31	8.370	8.510	8.360	8.370	8.335	1,540,775
2025-12-30	8.440	8.440	8.340	8.370	8.335	1,285,203
2025-12-29	8.460	8.530	8.410	8.440	8.405	1,215,734
2025-12-28	8.360	8.600	8.360	8.460	8.425	2,611,531
2025-12-25	8.340	8.430	8.300	8.360	8.325	881,354
2025-12-24	8.320	8.450	8.250	8.340	8.305	1,787,130
2025-12-23	8.210	8.320	8.150	8.320	8.235	2,463,934
2025-12-22	8.210	8.310	8.170	8.210	8.126	1,131,143
2025-12-21	8.230	8.310	8.180	8.210	8.126	1,195,057
2025-12-18	8.250	8.300	8.210	8.230	8.146	1,496,527
2025-12-17	8.370	8.410	8.250	8.250	8.166	1,052,605
2025-12-16	8.370	8.470	8.340	8.370	8.285	1,668,016
2025-12-15	8.450	8.560	8.350	8.370	8.285	2,132,604
2025-12-14	8.220	8.470	8.210	8.450	8.364	3,224,855
2025-12-11	8.300	8.350	8.210	8.220	8.136	1,926,854
2025-12-10	8.300	8.470	8.300	8.300	8.216	2,175,840
2025-12-09	8.270	8.320	8.260	8.300	8.216	905,488
2025-12-08	8.300	8.370	8.260	8.270	8.186	1,338,951
2025-12-07	8.210	8.350	8.210	8.300	8.216	2,298,043
2025-12-04	8.160	8.240	8.100	8.210	8.126	2,771,179
2025-12-03	8.170	8.300	8.150	8.160	8.077	3,349,095
2025-12-02	8.180	8.270	8.150	8.170	8.087	1,284,865
2025-12-01	8.190	8.310	8.140	8.180	8.097	2,998,983
2025-11-30	8.270	8.350	8.140	8.190	8.107	2,144,081
2025-11-27	8.330	8.380	8.150	8.270	8.186	2,256,483
2025-11-26	8.350	8.530	8.270	8.330	8.245	2,419,786
2025-11-25	8.800	8.800	8.250	8.350	8.265	4,552,446
2025-11-24	8.800	8.860	8.650	8.800	8.710	1,178,477
2025-11-23	8.810	8.920	8.760	8.800	8.710	2,213,274
2025-11-20	9.200	9.540	8.800	8.810	8.720	11,502,991
2025-11-19	8.800	9.370	8.740	9.200	9.106	10,788,044
2025-11-18	8.850	9.000	8.730	8.800	8.710	2,141,565
2025-11-17	8.980	9.200	8.700	8.850	8.760	8,247,434
2025-11-16	8.350	9.040	8.350	8.980	8.889	21,452,532
2025-11-13	8.150	8.390	8.150	8.350	8.265	4,707,474
2025-11-12	8.180	8.250	8.120	8.150	8.067	2,199,140
2025-11-11	8.180	8.310	8.170	8.180	8.097	2,474,786
2025-11-10	8.150	8.330	8.140	8.180	8.097	2,091,709
2025-11-09	8.250	8.300	8.140	8.150	8.067	3,213,820
2025-11-06	8.390	8.450	8.200	8.250	8.166	3,196,785
2025-11-05	8.510	8.690	8.330	8.390	8.305	6,221,265
2025-11-04	8.490	8.580	8.410	8.510	8.423	6,786,199
2025-11-03	8.280	8.610	8.280	8.490	8.404	11,943,134
2025-11-02	8.200	8.350	8.150	8.260	8.176	4,109,329
2025-10-30	8.290	8.400	8.180	8.200	8.117	3,398,240
2025-10-29	8.450	8.560	8.290	8.290	8.206	11,629,579
2025-10-28	7.930	8.450	7.850	8.450	8.364	16,435,718
2025-10-27	7.960	8.040	7.920	7.930	7.849	1,361,211
2025-10-26	7.900	8.060	7.900	7.960	7.879	1,779,817
2025-10-23	7.860	8.040	7.860	7.900	7.820	2,297,990

← NewerPage 4 of 21 · 1,215 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.