National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	65.450	66.300	61.180	61.750	61.750	97,033
2026-10-15	66.130	66.890	64.700	65.450	65.450	123,090
2026-10-14	65.210	67.370	64.500	66.130	66.130	114,529
2026-10-13	66.850	69.500	63.020	65.210	65.210	135,188
2026-10-12	71.110	71.990	66.500	66.850	66.850	82,904
2026-10-11	73.290	73.300	71.000	71.110	71.110	93,855
2026-10-07	74.300	75.000	73.020	73.290	73.290	62,934
2026-10-06	73.950	76.750	73.850	74.300	74.300	207,122
2026-10-05	75.650	76.950	73.160	73.950	73.950	74,750
2026-10-04	72.010	77.000	72.000	75.650	75.650	240,112
2026-10-01	68.500	74.000	68.500	72.010	72.010	339,965
2026-09-30	69.680	71.500	66.000	68.200	68.200	201,720
2026-09-29	71.660	73.980	69.500	69.680	69.680	121,143
2026-09-28	72.980	74.000	70.800	71.660	71.660	112,913
2026-09-27	78.300	79.350	73.030	73.160	73.160	123,988
2026-09-24	81.810	82.750	77.500	77.710	77.710	389,712
2026-09-23	74.000	86.500	73.630	82.030	82.030	1,110,799
2026-09-22	74.010	74.990	73.000	73.250	73.250	37,864
2026-09-21	77.090	77.090	72.520	73.690	73.690	107,301
2026-09-20	77.500	79.600	77.000	77.040	77.040	127,369
2026-09-17	76.000	78.470	76.000	76.970	76.970	82,954
2026-09-16	76.500	77.750	76.000	76.390	76.390	48,644
2026-09-15	76.750	77.250	75.310	76.080	76.080	71,030
2026-09-14	80.720	80.720	75.820	76.740	76.740	174,184
2026-09-13	82.200	83.900	80.500	80.630	80.630	102,792
2026-09-10	82.650	83.490	81.570	82.070	82.070	92,610
2026-09-09	84.200	85.000	82.100	82.200	82.200	134,683
2026-09-08	86.500	87.200	84.030	84.190	84.190	155,538
2026-09-07	87.770	88.440	86.070	86.300	86.300	111,474
2026-09-06	87.150	87.830	86.900	87.500	87.500	96,903
2026-09-03	89.000	89.500	86.510	86.750	86.750	184,792
2026-09-02	89.100	91.000	88.030	88.310	88.310	202,810
2026-09-01	90.010	90.790	88.140	88.890	88.890	183,835
2026-08-31	91.500	92.990	88.800	89.010	89.010	224,484
2026-08-30	92.000	92.880	90.620	91.060	91.060	230,418
2026-08-26	94.000	94.000	91.100	91.580	91.580	230,653
2026-08-25	91.710	98.850	91.710	93.210	93.210	1,027,034
2026-08-24	92.000	94.450	90.680	91.020	91.020	378,350
2026-08-23	92.010	92.500	90.200	90.750	90.750	261,643
2026-08-20	87.000	92.400	86.230	88.790	88.790	447,011
2026-08-19	90.000	90.000	87.000	87.000	87.000	156,842
2026-08-18	91.800	93.600	89.500	89.840	89.840	284,135
2026-08-17	90.440	95.500	90.440	91.800	91.800	550,819
2026-08-16	89.060	92.000	89.060	90.440	90.440	350,523
2026-08-13	89.120	92.800	88.100	89.060	89.060	455,147
2026-08-12	93.030	94.770	89.000	89.120	89.120	477,157
2026-08-11	97.000	98.950	92.640	93.030	93.030	844,017
2026-08-10	87.990	104.00	87.990	97.000	97.000	2,512,493
2026-08-09	84.210	88.700	84.210	87.990	87.990	352,207
2026-08-06	83.900	85.390	83.900	84.210	84.210	188,200
2026-08-05	82.920	85.990	82.920	83.900	83.900	297,233
2026-08-04	83.510	84.690	82.500	82.920	82.920	212,336
2026-08-03	83.500	85.000	83.160	83.510	83.510	200,253
2026-08-02	83.190	86.000	83.100	83.500	83.500	253,706
2026-07-30	86.000	87.000	82.250	83.190	83.190	213,995
2026-07-29	87.890	88.000	86.000	86.000	86.000	287,513
2026-07-28	86.160	90.480	86.160	87.890	87.890	488,859
2026-07-27	89.060	89.820	86.110	86.160	86.160	321,960
2026-07-26	91.300	92.660	89.000	89.060	89.060	496,079
2026-07-22	90.550	94.970	90.550	91.300	91.300	970,257

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.7500 EGP
2025-12-25	7.5000 EGP
2024-12-25	10.0000 EGP
2023-12-25	5.0000 EGP
2022-09-27	2.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.