El Shams Housing & Urbanization historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.840 | 7.930 | 7.800 | 7.860 | 7.780 | 1,183,501 |
| 2025-10-21 | 7.950 | 8.030 | 7.760 | 7.840 | 7.760 | 2,767,688 |
| 2025-10-20 | 8.000 | 8.140 | 7.910 | 7.950 | 7.869 | 7,536,675 |
| 2025-10-19 | 7.720 | 8.100 | 7.720 | 8.000 | 7.919 | 11,209,536 |
| 2025-10-16 | 7.570 | 7.800 | 7.570 | 7.720 | 7.641 | 3,315,913 |
| 2025-10-15 | 7.600 | 7.650 | 7.500 | 7.570 | 7.493 | 1,358,787 |
| 2025-10-14 | 7.640 | 7.680 | 7.590 | 7.600 | 7.523 | 938,763 |
| 2025-10-13 | 7.630 | 7.700 | 7.550 | 7.640 | 7.562 | 1,758,739 |
| 2025-10-12 | 7.700 | 7.750 | 7.630 | 7.630 | 7.552 | 970,068 |
| 2025-10-08 | 7.700 | 7.800 | 7.650 | 7.700 | 7.622 | 1,450,459 |
| 2025-10-07 | 7.650 | 7.850 | 7.650 | 7.700 | 7.622 | 3,291,662 |
| 2025-10-06 | 7.520 | 7.650 | 7.490 | 7.650 | 7.572 | 1,641,959 |
| 2025-10-05 | 7.470 | 7.570 | 7.470 | 7.520 | 7.444 | 1,399,119 |
| 2025-10-02 | 7.560 | 7.600 | 7.420 | 7.470 | 7.394 | 1,575,791 |
| 2025-10-01 | 7.580 | 7.660 | 7.510 | 7.560 | 7.483 | 1,154,430 |
| 2025-09-30 | 7.530 | 7.700 | 7.530 | 7.580 | 7.503 | 1,443,054 |
| 2025-09-29 | 7.600 | 7.650 | 7.500 | 7.530 | 7.453 | 860,206 |
| 2025-09-28 | 7.410 | 7.670 | 7.410 | 7.600 | 7.523 | 2,631,443 |
| 2025-09-25 | 7.400 | 7.510 | 7.400 | 7.410 | 7.335 | 1,646,032 |
| 2025-09-24 | 7.360 | 7.440 | 7.360 | 7.400 | 7.325 | 331,364 |
| 2025-09-23 | 7.360 | 7.480 | 7.350 | 7.360 | 7.285 | 824,892 |
| 2025-09-22 | 7.400 | 7.450 | 7.300 | 7.360 | 7.285 | 1,696,400 |
| 2025-09-21 | 7.580 | 7.660 | 7.400 | 7.400 | 7.325 | 1,942,933 |
| 2025-09-18 | 7.610 | 7.700 | 7.560 | 7.580 | 7.503 | 1,585,787 |
| 2025-09-17 | 7.600 | 7.660 | 7.560 | 7.610 | 7.533 | 685,479 |
| 2025-09-16 | 7.790 | 7.840 | 7.550 | 7.600 | 7.523 | 2,407,645 |
| 2025-09-15 | 7.880 | 7.950 | 7.770 | 7.790 | 7.711 | 1,362,913 |
| 2025-09-14 | 7.810 | 8.070 | 7.740 | 7.880 | 7.800 | 3,947,784 |
| 2025-09-11 | 7.860 | 7.920 | 7.700 | 7.810 | 7.731 | 1,626,956 |
| 2025-09-10 | 7.900 | 7.960 | 7.830 | 7.860 | 7.780 | 899,689 |
| 2025-09-09 | 7.840 | 8.080 | 7.830 | 7.900 | 7.820 | 3,392,790 |
| 2025-09-08 | 7.830 | 7.980 | 7.800 | 7.840 | 7.760 | 2,122,472 |
| 2025-09-07 | 8.000 | 8.170 | 7.800 | 7.830 | 7.750 | 4,065,416 |
| 2025-09-03 | 7.950 | 8.220 | 7.950 | 8.000 | 7.919 | 8,472,669 |
| 2025-09-02 | 7.750 | 7.970 | 7.750 | 7.950 | 7.869 | 5,554,830 |
| 2025-09-01 | 7.430 | 7.750 | 7.400 | 7.750 | 7.671 | 3,535,107 |
| 2025-08-31 | 7.670 | 7.760 | 7.410 | 7.430 | 7.354 | 2,137,525 |
| 2025-08-28 | 7.710 | 7.830 | 7.600 | 7.670 | 7.592 | 2,739,035 |
| 2025-08-27 | 7.470 | 7.800 | 7.460 | 7.710 | 7.632 | 7,736,045 |
| 2025-08-26 | 7.520 | 7.580 | 7.420 | 7.470 | 7.394 | 1,667,896 |
| 2025-08-25 | 7.310 | 7.670 | 7.310 | 7.520 | 7.444 | 5,384,812 |
| 2025-08-24 | 7.270 | 7.360 | 7.270 | 7.310 | 7.236 | 981,132 |
| 2025-08-21 | 7.300 | 7.360 | 7.250 | 7.270 | 7.196 | 1,065,527 |
| 2025-08-20 | 7.330 | 7.400 | 7.270 | 7.300 | 7.226 | 1,269,840 |
| 2025-08-19 | 7.320 | 7.360 | 7.280 | 7.330 | 7.255 | 1,658,988 |
| 2025-08-18 | 7.330 | 7.420 | 7.300 | 7.320 | 7.246 | 1,593,891 |
| 2025-08-17 | 7.320 | 7.400 | 7.270 | 7.330 | 7.255 | 1,195,863 |
| 2025-08-14 | 7.360 | 7.420 | 7.260 | 7.320 | 7.246 | 1,123,902 |
| 2025-08-13 | 7.470 | 7.550 | 7.300 | 7.360 | 7.285 | 1,811,065 |
| 2025-08-12 | 7.450 | 7.500 | 7.370 | 7.470 | 7.394 | 3,136,707 |
| 2025-08-11 | 7.640 | 7.690 | 7.430 | 7.450 | 7.374 | 3,721,459 |
| 2025-08-10 | 7.710 | 7.790 | 7.600 | 7.640 | 7.562 | 2,057,153 |
| 2025-08-07 | 7.730 | 7.840 | 7.650 | 7.710 | 7.632 | 3,603,607 |
| 2025-08-06 | 7.900 | 7.950 | 7.700 | 7.730 | 7.651 | 4,019,457 |
| 2025-08-05 | 7.180 | 8.230 | 7.180 | 7.900 | 7.820 | 26,728,039 |
| 2025-08-04 | 7.120 | 7.230 | 7.080 | 7.180 | 7.107 | 2,377,367 |
| 2025-08-03 | 7.130 | 7.200 | 7.100 | 7.120 | 7.048 | 1,270,358 |
| 2025-07-31 | 7.000 | 7.220 | 7.000 | 7.130 | 7.057 | 1,645,613 |
| 2025-07-30 | 7.200 | 7.340 | 7.000 | 7.000 | 6.929 | 1,500,455 |
| 2025-07-29 | 7.200 | 7.250 | 7.050 | 7.200 | 7.127 | 1,529,680 |
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.