El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.540	6.790	6.540	6.740	6.626	5,248,694
2025-04-17	6.440	6.600	6.440	6.540	6.430	1,820,468
2025-04-16	6.470	6.560	6.420	6.440	6.331	982,733
2025-04-15	6.490	6.620	6.450	6.470	6.361	1,869,332
2025-04-14	6.580	6.720	6.490	6.490	6.380	3,962,826
2025-04-13	6.400	6.590	6.400	6.580	6.469	1,649,317
2025-04-10	6.250	6.680	6.250	6.400	6.292	2,990,251
2025-04-09	6.840	6.840	6.250	6.250	6.145	6,339,272
2025-04-08	6.130	6.960	6.130	6.840	6.725	20,219,457
2025-04-07	6.110	6.130	5.990	6.130	6.027	925,600
2025-04-06	6.370	6.370	6.060	6.110	6.007	1,878,830
2025-04-03	6.380	6.450	6.320	6.370	6.262	1,054,393
2025-03-27	6.370	6.430	6.360	6.380	6.272	689,543
2025-03-26	6.400	6.470	6.320	6.370	6.262	1,035,853
2025-03-25	6.530	6.600	6.370	6.400	6.292	1,893,053
2025-03-24	6.500	6.740	6.500	6.530	6.420	4,035,355
2025-03-23	6.400	6.530	6.400	6.500	6.390	1,842,702
2025-03-20	6.480	6.600	6.370	6.400	6.292	2,832,506
2025-03-19	6.260	6.690	6.260	6.480	6.371	7,893,071
2025-03-18	6.230	6.360	6.220	6.260	6.154	2,814,873
2025-03-17	6.080	6.430	6.080	6.230	6.125	4,605,120
2025-03-16	6.060	6.110	6.030	6.080	5.977	630,771
2025-03-13	6.060	6.140	6.050	6.060	5.958	465,201
2025-03-12	6.090	6.100	6.050	6.060	5.958	296,420
2025-03-11	6.110	6.110	6.040	6.090	5.987	670,403
2025-03-10	6.010	6.150	6.010	6.110	6.007	934,069
2025-03-09	5.990	6.060	5.990	6.010	5.909	394,239
2025-03-06	5.960	6.020	5.950	5.990	5.889	345,744
2025-03-05	6.040	6.050	5.960	5.960	5.859	371,148
2025-03-04	6.060	6.100	6.030	6.040	5.938	550,315
2025-03-03	6.030	6.140	6.030	6.060	5.958	496,126
2025-03-02	6.030	6.100	6.020	6.030	5.928	499,875
2025-02-27	6.050	6.090	6.010	6.030	5.928	534,098
2025-02-26	6.090	6.150	6.050	6.050	5.948	737,121
2025-02-25	6.120	6.200	6.060	6.090	5.987	1,200,226
2025-02-24	6.120	6.210	6.110	6.120	6.017	1,562,413
2025-02-23	6.090	6.160	6.050	6.120	6.017	620,261
2025-02-20	6.090	6.140	6.050	6.090	5.987	560,173
2025-02-19	6.080	6.180	6.060	6.090	5.987	1,372,025
2025-02-18	6.090	6.150	6.050	6.080	5.977	1,124,028
2025-02-17	6.050	6.220	6.050	6.090	5.987	1,870,466
2025-02-16	5.940	6.090	5.940	6.050	5.948	843,029
2025-02-13	5.930	6.050	5.920	5.940	5.840	955,875
2025-02-12	6.000	6.020	5.890	5.930	5.830	686,945
2025-02-11	6.200	6.210	6.000	6.000	5.899	1,316,514
2025-02-10	6.350	6.390	6.190	6.200	6.095	1,807,410
2025-02-09	6.090	6.430	6.090	6.350	6.243	5,207,513
2025-02-06	6.120	6.160	6.080	6.090	5.987	483,719
2025-02-05	6.020	6.180	6.020	6.120	6.017	1,102,850
2025-02-04	6.020	6.090	6.010	6.020	5.918	491,125
2025-02-03	6.070	6.100	6.000	6.020	5.918	1,039,875
2025-02-02	6.140	6.200	6.060	6.070	5.968	516,298
2025-01-30	6.120	6.270	6.120	6.140	6.036	2,016,023
2025-01-29	6.000	6.180	6.000	6.120	6.017	1,159,244
2025-01-28	5.970	6.040	5.960	6.000	5.899	552,933
2025-01-27	6.060	6.100	5.970	5.970	5.869	611,024
2025-01-26	6.100	6.160	6.050	6.060	5.958	550,495
2025-01-23	6.100	6.210	6.090	6.100	5.997	1,006,721
2025-01-22	6.110	6.200	6.080	6.100	5.997	719,855
2025-01-21	6.030	6.230	6.030	6.110	6.007	2,158,258

← NewerPage 7 of 21 · 1,212 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.