El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	6.390	6.450	6.310	6.410	6.302	882,775
2024-10-23	6.390	6.580	6.360	6.390	6.282	1,396,737
2024-10-22	6.160	6.390	6.160	6.390	6.282	1,026,236
2024-10-21	6.080	6.250	6.000	6.160	6.056	1,929,984
2024-10-20	6.240	6.310	6.040	6.080	5.977	955,407
2024-10-17	6.290	6.370	6.220	6.240	6.135	574,201
2024-10-16	6.350	6.450	6.260	6.290	6.184	837,693
2024-10-15	6.280	6.400	6.280	6.350	6.243	536,730
2024-10-14	6.290	6.380	6.210	6.280	6.174	657,835
2024-10-13	6.410	6.520	6.270	6.290	6.184	830,474
2024-10-10	6.550	6.640	6.380	6.410	6.302	1,056,368
2024-10-09	6.390	6.550	6.310	6.550	6.439	1,017,212
2024-10-08	6.710	6.770	6.340	6.390	6.282	1,876,809
2024-10-07	6.750	6.920	6.700	6.710	6.597	2,031,916
2024-10-03	6.660	6.800	6.660	6.750	6.636	2,031,795
2024-10-02	6.920	6.930	6.650	6.660	6.548	2,665,071
2024-10-01	6.920	7.050	6.890	6.920	6.803	3,623,755
2024-09-30	7.000	7.080	6.880	6.920	6.803	2,568,589
2024-09-29	7.020	7.100	6.930	7.000	6.882	3,335,283
2024-09-26	7.150	7.210	6.930	7.020	6.902	5,587,392
2024-09-25	7.130	7.180	7.050	7.150	7.029	6,234,145
2024-09-24	6.710	7.150	6.710	7.130	7.010	13,994,965
2024-09-23	6.500	6.710	6.500	6.710	6.597	4,776,243
2024-09-22	6.350	6.520	6.350	6.500	6.390	1,687,302
2024-09-19	6.370	6.450	6.340	6.350	6.243	988,075
2024-09-18	6.350	6.390	6.300	6.370	6.262	372,518
2024-09-17	6.410	6.480	6.340	6.350	6.243	602,215
2024-09-16	6.310	6.530	6.310	6.410	6.302	1,425,718
2024-09-12	6.360	6.450	6.300	6.310	6.204	799,448
2024-09-11	6.370	6.410	6.220	6.360	6.253	817,646
2024-09-10	6.460	6.570	6.350	6.370	6.262	838,494
2024-09-09	6.540	6.580	6.450	6.460	6.351	1,149,378
2024-09-08	6.590	6.670	6.500	6.540	6.430	1,222,856
2024-09-05	6.470	6.630	6.470	6.590	6.479	1,035,732
2024-09-04	6.550	6.550	6.410	6.470	6.361	959,750
2024-09-03	6.610	6.690	6.530	6.550	6.439	1,155,483
2024-09-02	6.640	6.800	6.600	6.610	6.498	4,218,937
2024-09-01	6.400	6.640	6.400	6.640	6.528	2,972,407
2024-08-29	6.410	6.480	6.380	6.400	6.292	1,219,797
2024-08-28	6.490	6.570	6.400	6.410	6.302	1,540,817
2024-08-27	6.490	6.580	6.470	6.490	6.380	3,094,358
2024-08-26	6.280	6.490	6.280	6.490	6.380	3,182,474
2024-08-25	6.240	6.370	6.240	6.280	6.174	1,167,147
2024-08-22	6.210	6.380	6.210	6.240	6.135	1,921,420
2024-08-21	6.190	6.310	6.160	6.210	6.105	2,717,534
2024-08-20	6.030	6.200	6.030	6.190	6.086	1,453,207
2024-08-19	5.960	6.120	5.960	6.030	5.928	1,031,551
2024-08-18	5.900	6.090	5.900	5.960	5.859	1,816,516
2024-08-15	5.900	5.990	5.880	5.900	5.800	666,555
2024-08-14	5.880	6.020	5.880	5.900	5.800	904,621
2024-08-13	5.930	6.000	5.870	5.880	5.781	735,059
2024-08-12	6.010	6.070	5.850	5.930	5.830	1,214,740
2024-08-11	5.860	6.060	5.860	6.010	5.909	1,613,765
2024-08-08	5.940	5.960	5.830	5.860	5.761	1,262,560
2024-08-07	5.860	5.980	5.830	5.940	5.840	688,822
2024-08-06	5.750	5.930	5.750	5.860	5.761	591,555
2024-08-05	6.080	6.080	5.510	5.750	5.653	1,231,443
2024-08-04	6.510	6.510	6.030	6.080	5.977	1,915,049
2024-08-01	6.590	6.650	6.500	6.510	6.400	1,686,921
2024-07-31	6.600	6.670	6.580	6.590	6.479	1,238,747

← NewerPage 9 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.