El Shams Housing & Urbanization historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	11.190	11.190	10.350	10.450	10.450	910,550
2026-10-15	11.090	11.440	10.900	11.200	11.200	1,755,916
2026-10-14	10.960	11.200	10.830	10.930	10.930	2,411,295
2026-10-13	11.110	11.640	10.760	10.900	10.900	1,923,783
2026-10-12	11.720	11.880	11.060	11.110	11.110	2,410,884
2026-10-11	12.100	12.250	11.660	11.720	11.720	957,813
2026-10-07	11.810	12.600	11.800	12.080	12.080	2,335,548
2026-10-06	11.900	12.080	11.790	11.800	11.800	955,042
2026-10-05	12.190	12.190	11.780	11.970	11.970	2,512,218
2026-10-04	11.900	12.300	11.820	12.160	12.160	3,026,580
2026-10-01	11.220	11.990	11.220	11.860	11.860	887,526
2026-09-30	11.220	11.250	10.900	11.250	11.250	716,646
2026-09-29	11.300	11.600	11.150	11.200	11.200	796,239
2026-09-28	11.670	11.670	10.800	11.200	11.200	2,450,223
2026-09-27	12.430	12.570	11.060	11.680	11.680	3,085,797
2026-09-24	12.410	12.500	12.060	12.270	12.270	1,309,085
2026-09-23	12.700	12.790	12.060	12.500	12.500	708,739
2026-09-22	12.800	12.970	12.700	12.700	12.700	713,393
2026-09-21	13.150	13.250	12.550	12.790	12.790	2,454,013
2026-09-20	13.250	13.460	13.120	13.120	13.120	2,628,600
2026-09-17	12.720	13.300	12.720	13.250	13.250	1,234,601
2026-09-16	12.750	13.030	12.670	12.760	12.760	1,155,996
2026-09-15	12.790	13.190	12.710	12.710	12.710	1,010,829
2026-09-14	13.300	13.550	12.760	12.760	12.760	2,868,641
2026-09-13	13.600	13.640	13.300	13.300	13.300	2,846,110
2026-09-10	13.580	13.670	13.440	13.560	13.560	1,907,574
2026-09-09	13.720	13.790	13.460	13.510	13.510	1,991,118
2026-09-08	13.700	14.150	13.600	13.720	13.720	6,337,861
2026-09-07	13.680	13.700	13.400	13.660	13.660	2,630,163
2026-09-06	13.510	13.730	13.400	13.570	13.570	2,962,215
2026-09-03	13.420	13.540	13.320	13.490	13.490	1,723,499
2026-09-02	13.550	13.670	13.260	13.420	13.420	1,800,181
2026-09-01	13.540	13.930	13.130	13.500	13.500	4,044,242
2026-08-31	14.210	14.390	13.510	13.520	13.520	6,438,077
2026-08-30	13.310	14.000	13.310	14.000	14.000	6,860,704
2026-08-26	13.050	13.420	13.000	13.260	13.260	2,115,515
2026-08-25	13.020	13.320	13.000	13.000	13.000	1,001,800
2026-08-24	13.400	13.490	12.970	13.160	13.160	1,577,117
2026-08-23	13.460	13.560	13.200	13.390	13.390	2,532,066
2026-08-20	13.470	13.550	13.140	13.250	13.250	3,080,812
2026-08-19	13.770	13.870	13.320	13.320	13.320	2,712,947
2026-08-18	13.740	13.950	13.600	13.800	13.800	1,461,547
2026-08-17	13.870	14.090	13.740	13.740	13.740	2,026,751
2026-08-16	13.940	14.050	13.850	13.870	13.870	2,608,900
2026-08-13	14.070	14.240	13.860	13.940	13.940	2,961,728
2026-08-12	14.060	14.560	14.050	14.070	14.070	4,981,366
2026-08-11	14.060	14.240	14.000	14.060	14.060	2,935,748
2026-08-10	14.190	14.340	14.030	14.060	14.060	3,248,232
2026-08-09	14.000	14.310	14.000	14.190	14.190	3,854,182
2026-08-06	14.150	14.150	13.900	14.000	14.000	5,769,277
2026-08-05	14.150	14.210	13.860	14.150	14.150	3,323,951
2026-08-04	13.800	14.150	13.710	14.150	14.150	2,938,156
2026-08-03	14.250	14.490	13.730	13.800	13.800	5,145,801
2026-08-02	13.410	14.250	13.410	14.250	14.250	6,530,414
2026-07-30	14.300	14.440	13.310	13.410	13.410	10,043,234
2026-07-29	14.750	14.830	14.300	14.300	14.300	5,460,242
2026-07-28	14.930	15.290	14.750	14.750	14.750	5,464,594
2026-07-27	15.150	15.380	14.910	14.930	14.930	5,581,855
2026-07-26	15.100	15.590	15.100	15.150	15.150	11,951,188
2026-07-22	14.090	15.100	14.090	15.100	15.100	16,773,489

Page 1 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.