El Shams Housing & Urbanization historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.420 | 7.490 | 7.000 | 7.200 | 7.127 | 2,163,379 |
| 2025-07-27 | 7.440 | 7.550 | 7.420 | 7.420 | 7.345 | 1,275,370 |
| 2025-07-23 | 7.550 | 7.600 | 7.410 | 7.440 | 7.364 | 1,694,830 |
| 2025-07-22 | 7.710 | 7.730 | 7.510 | 7.550 | 7.473 | 1,600,828 |
| 2025-07-21 | 7.850 | 7.900 | 7.690 | 7.710 | 7.632 | 3,662,546 |
| 2025-07-20 | 7.820 | 7.980 | 7.820 | 7.850 | 7.770 | 7,378,127 |
| 2025-07-17 | 7.560 | 7.900 | 7.560 | 7.820 | 7.740 | 9,282,433 |
| 2025-07-16 | 7.670 | 7.720 | 7.560 | 7.560 | 7.483 | 2,284,085 |
| 2025-07-15 | 7.700 | 7.770 | 7.660 | 7.670 | 7.592 | 3,743,290 |
| 2025-07-14 | 7.650 | 7.710 | 7.580 | 7.700 | 7.622 | 2,332,114 |
| 2025-07-13 | 7.610 | 7.710 | 7.520 | 7.650 | 7.572 | 1,497,993 |
| 2025-07-10 | 7.610 | 7.690 | 7.560 | 7.610 | 7.533 | 1,572,322 |
| 2025-07-09 | 7.600 | 7.750 | 7.590 | 7.610 | 7.533 | 1,743,274 |
| 2025-07-07 | 7.710 | 7.800 | 7.540 | 7.600 | 7.523 | 2,173,579 |
| 2025-07-06 | 7.400 | 8.000 | 7.400 | 7.710 | 7.632 | 10,600,681 |
| 2025-07-02 | 7.380 | 7.480 | 7.310 | 7.400 | 7.325 | 2,264,940 |
| 2025-07-01 | 7.470 | 7.570 | 7.350 | 7.380 | 7.255 | 2,471,626 |
| 2025-06-30 | 7.510 | 7.700 | 7.420 | 7.470 | 7.344 | 5,819,832 |
| 2025-06-29 | 7.380 | 7.630 | 7.380 | 7.510 | 7.383 | 4,196,304 |
| 2025-06-25 | 7.280 | 7.410 | 7.220 | 7.380 | 7.255 | 3,155,669 |
| 2025-06-24 | 7.080 | 7.350 | 7.080 | 7.280 | 7.157 | 5,368,041 |
| 2025-06-23 | 6.800 | 7.090 | 6.800 | 7.080 | 6.961 | 1,744,256 |
| 2025-06-22 | 6.680 | 6.820 | 6.550 | 6.800 | 6.685 | 1,194,465 |
| 2025-06-19 | 6.840 | 6.920 | 6.590 | 6.680 | 6.567 | 1,141,605 |
| 2025-06-18 | 6.750 | 6.940 | 6.660 | 6.840 | 6.725 | 1,588,853 |
| 2025-06-17 | 7.040 | 7.130 | 6.750 | 6.750 | 6.636 | 1,491,289 |
| 2025-06-16 | 7.040 | 7.320 | 6.960 | 7.040 | 6.921 | 2,462,254 |
| 2025-06-15 | 7.600 | 7.600 | 6.560 | 7.040 | 6.921 | 1,209,431 |
| 2025-06-12 | 7.920 | 7.920 | 7.570 | 7.600 | 7.472 | 2,785,700 |
| 2025-06-11 | 8.160 | 8.240 | 7.860 | 7.920 | 7.786 | 2,972,723 |
| 2025-06-10 | 8.150 | 8.290 | 8.120 | 8.160 | 8.022 | 3,491,347 |
| 2025-06-04 | 8.250 | 8.360 | 7.980 | 8.150 | 8.012 | 5,229,270 |
| 2025-06-03 | 7.700 | 8.300 | 7.700 | 8.250 | 8.111 | 6,936,693 |
| 2025-06-02 | 7.750 | 7.800 | 7.670 | 7.700 | 7.570 | 2,712,241 |
| 2025-06-01 | 7.600 | 7.830 | 7.580 | 7.750 | 7.619 | 4,692,732 |
| 2025-05-29 | 7.660 | 7.720 | 7.490 | 7.600 | 7.472 | 2,319,601 |
| 2025-05-28 | 7.650 | 7.740 | 7.580 | 7.660 | 7.531 | 3,953,675 |
| 2025-05-27 | 7.470 | 7.650 | 7.450 | 7.650 | 7.521 | 3,316,906 |
| 2025-05-26 | 7.520 | 7.650 | 7.470 | 7.470 | 7.344 | 5,409,015 |
| 2025-05-25 | 7.210 | 7.560 | 7.200 | 7.520 | 7.393 | 6,833,990 |
| 2025-05-22 | 7.220 | 7.270 | 7.170 | 7.210 | 7.088 | 1,042,974 |
| 2025-05-21 | 7.260 | 7.330 | 7.210 | 7.220 | 7.098 | 1,652,241 |
| 2025-05-20 | 7.380 | 7.450 | 7.260 | 7.260 | 7.137 | 4,140,441 |
| 2025-05-19 | 7.350 | 7.400 | 7.250 | 7.380 | 7.255 | 4,963,228 |
| 2025-05-18 | 7.110 | 7.350 | 7.110 | 7.350 | 7.226 | 5,577,187 |
| 2025-05-15 | 6.910 | 7.150 | 6.900 | 7.110 | 6.990 | 4,167,900 |
| 2025-05-14 | 6.960 | 7.060 | 6.880 | 6.910 | 6.793 | 1,006,606 |
| 2025-05-13 | 7.100 | 7.140 | 6.920 | 6.960 | 6.843 | 1,871,938 |
| 2025-05-12 | 7.090 | 7.250 | 6.970 | 7.100 | 6.980 | 1,862,899 |
| 2025-05-11 | 7.100 | 7.240 | 7.060 | 7.090 | 6.970 | 2,022,067 |
| 2025-05-08 | 7.120 | 7.260 | 7.010 | 7.100 | 6.980 | 2,698,751 |
| 2025-05-07 | 7.040 | 7.390 | 7.040 | 7.120 | 7.000 | 9,101,966 |
| 2025-05-06 | 7.040 | 7.210 | 7.000 | 7.040 | 6.921 | 4,405,665 |
| 2025-05-05 | 7.120 | 7.150 | 6.950 | 7.040 | 6.921 | 4,020,933 |
| 2025-05-04 | 6.620 | 7.190 | 6.620 | 7.120 | 7.000 | 10,366,183 |
| 2025-04-30 | 6.620 | 6.700 | 6.600 | 6.620 | 6.508 | 774,037 |
| 2025-04-29 | 6.680 | 6.750 | 6.620 | 6.620 | 6.508 | 746,307 |
| 2025-04-28 | 6.730 | 6.760 | 6.660 | 6.680 | 6.567 | 1,005,478 |
| 2025-04-27 | 6.780 | 6.850 | 6.700 | 6.730 | 6.616 | 2,548,222 |
| 2025-04-23 | 6.740 | 6.860 | 6.700 | 6.780 | 6.666 | 2,562,814 |
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.