El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.050	6.110	6.020	6.030	5.928	771,197
2025-01-19	6.030	6.110	6.000	6.050	5.948	1,246,333
2025-01-16	6.000	6.080	5.980	6.030	5.928	1,082,287
2025-01-15	5.910	6.060	5.910	6.000	5.899	781,394
2025-01-14	5.850	5.900	5.730	5.840	5.741	666,961
2025-01-13	6.020	6.080	5.830	5.850	5.751	769,126
2025-01-12	6.050	6.050	5.930	6.020	5.918	647,102
2025-01-09	6.040	6.080	6.010	6.050	5.948	499,161
2025-01-08	6.100	6.120	5.990	6.040	5.938	895,277
2025-01-06	6.140	6.170	6.080	6.100	5.997	404,697
2025-01-05	6.110	6.180	6.100	6.140	6.036	318,869
2025-01-02	5.980	6.150	5.980	6.110	6.007	288,251
2024-12-31	5.900	6.030	5.900	5.980	5.879	394,200
2024-12-30	6.040	6.100	5.890	5.900	5.800	390,544
2024-12-29	6.130	6.180	6.020	6.040	5.938	514,712
2024-12-26	6.160	6.160	6.100	6.130	6.027	317,624
2024-12-25	6.120	6.160	6.100	6.160	6.056	0
2024-12-24	6.140	6.220	6.060	6.120	6.017	496,586
2024-12-23	6.240	6.270	6.110	6.140	6.036	762,915
2024-12-22	6.260	6.300	6.220	6.240	6.135	272,469
2024-12-19	6.270	6.290	6.100	6.260	6.154	822,942
2024-12-18	6.420	6.470	6.220	6.270	6.164	642,061
2024-12-17	6.470	6.500	6.400	6.420	6.312	762,707
2024-12-16	6.510	6.580	6.400	6.470	6.361	790,526
2024-12-15	6.550	6.620	6.450	6.510	6.400	646,530
2024-12-12	6.510	6.620	6.510	6.550	6.439	643,250
2024-12-11	6.490	6.660	6.460	6.510	6.400	1,151,013
2024-12-10	6.600	6.680	6.450	6.490	6.380	947,590
2024-12-09	6.700	6.870	6.600	6.600	6.489	3,395,613
2024-12-08	6.320	6.700	6.320	6.700	6.587	3,260,880
2024-12-05	6.390	6.440	6.310	6.320	6.213	452,815
2024-12-04	6.370	6.430	6.310	6.390	6.282	608,059
2024-12-03	6.410	6.490	6.350	6.370	6.262	993,171
2024-12-02	6.250	6.470	6.250	6.410	6.302	2,072,062
2024-12-01	6.200	6.330	6.200	6.250	6.145	871,870
2024-11-28	6.210	6.270	6.090	6.200	6.095	1,033,727
2024-11-27	6.360	6.390	6.210	6.210	6.105	497,109
2024-11-26	6.300	6.390	6.290	6.360	6.253	508,494
2024-11-25	6.340	6.410	6.270	6.300	6.194	585,367
2024-11-24	6.420	6.500	6.330	6.340	6.233	1,204,233
2024-11-21	6.410	6.540	6.410	6.420	6.312	577,922
2024-11-20	6.530	6.620	6.370	6.410	6.302	1,175,732
2024-11-19	6.620	6.670	6.460	6.530	6.420	762,751
2024-11-18	6.760	6.800	6.620	6.620	6.508	996,249
2024-11-17	6.670	6.880	6.610	6.760	6.646	2,196,935
2024-11-14	6.650	6.770	6.650	6.670	6.557	965,427
2024-11-13	6.690	6.750	6.630	6.650	6.538	558,719
2024-11-12	6.790	6.830	6.640	6.690	6.577	1,306,211
2024-11-11	6.800	6.860	6.770	6.790	6.675	2,184,484
2024-11-10	6.620	6.970	6.620	6.800	6.685	5,860,180
2024-11-07	6.670	6.720	6.610	6.620	6.508	1,063,206
2024-11-06	6.560	6.680	6.560	6.670	6.557	1,330,282
2024-11-05	6.550	6.630	6.540	6.560	6.449	1,267,731
2024-11-04	6.570	6.650	6.540	6.550	6.439	1,760,221
2024-11-03	6.420	6.620	6.420	6.570	6.459	2,414,471
2024-10-31	6.330	6.430	6.330	6.420	6.312	899,139
2024-10-30	6.300	6.360	6.300	6.330	6.223	430,529
2024-10-29	6.340	6.420	6.290	6.300	6.194	915,096
2024-10-28	6.410	6.460	6.310	6.340	6.233	451,625
2024-10-27	6.410	6.470	6.400	6.410	6.302	486,672

← NewerPage 8 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.