National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	43.370	43.940	43.150	43.370	32.867	6,189
2024-07-30	43.370	43.970	43.140	43.370	32.867	6,727
2024-07-29	43.370	43.870	43.250	43.370	32.867	6,320
2024-07-28	43.560	44.000	43.000	43.370	32.867	8,635
2024-07-24	43.300	45.990	42.520	43.560	33.011	60,317
2024-07-23	42.140	44.000	42.130	43.300	32.814	12,860
2024-07-22	42.640	43.000	42.000	42.140	31.935	12,740
2024-07-21	42.820	44.000	42.300	42.640	32.314	10,735
2024-07-18	42.730	43.990	42.130	42.820	32.450	7,526
2024-07-17	42.730	43.400	42.730	42.730	32.382	4,479
2024-07-16	43.750	44.000	42.500	42.730	32.382	8,713
2024-07-15	44.530	44.530	43.000	43.750	33.155	8,303
2024-07-14	43.520	46.700	42.420	44.530	33.746	25,627
2024-07-10	43.520	44.370	42.650	43.520	32.981	6,074
2024-07-09	45.350	45.350	43.080	43.520	32.981	10,426
2024-07-08	44.050	46.400	43.000	45.350	34.368	26,557
2024-07-07	42.660	49.880	41.030	44.050	33.382	40,600
2024-07-04	42.660	42.970	42.000	42.660	32.329	3,214
2024-07-03	42.230	43.000	42.000	42.660	32.329	8,482
2024-07-02	42.230	42.950	42.000	42.230	32.003	2,424
2024-07-01	42.230	42.740	41.610	42.230	32.003	3,895
2024-06-27	42.420	43.380	41.510	42.230	32.003	8,164
2024-06-26	43.090	43.420	40.020	42.420	32.147	10,211
2024-06-25	43.090	43.090	42.000	43.090	32.655	407
2024-06-24	43.090	43.090	41.710	43.090	32.655	2,557
2024-06-23	43.090	43.090	42.000	43.090	32.655	972
2024-06-13	43.090	43.090	40.750	43.090	32.655	704
2024-06-12	43.090	43.090	40.620	43.090	32.655	350
2024-06-11	43.090	43.090	41.160	43.090	32.655	2,098
2024-06-10	43.090	43.090	41.030	43.090	32.655	1,684
2024-06-09	43.090	43.090	40.110	43.090	32.655	5,448
2024-06-06	43.090	43.090	41.800	43.090	32.655	531
2024-06-05	43.090	43.090	41.520	43.090	32.655	1,441
2024-06-04	43.090	43.090	41.400	43.090	32.655	3,058
2024-06-03	43.090	43.090	41.500	43.090	32.655	2,946
2024-06-02	43.090	43.090	41.710	43.090	32.655	3,987
2024-05-30	43.090	43.090	41.370	43.090	32.655	998
2024-05-29	43.090	43.350	42.940	43.090	32.655	521
2024-05-28	43.090	43.090	41.280	43.090	32.655	3,195
2024-05-27	43.090	43.090	40.620	43.090	32.655	4,843
2024-05-26	43.090	44.000	40.030	43.090	32.655	2,773
2024-05-23	43.090	44.300	42.100	43.090	32.655	301
2024-05-22	43.090	43.090	43.090	43.090	32.655	0
2024-05-21	43.090	43.790	42.360	43.090	32.655	4,569
2024-05-20	43.090	45.940	42.800	43.090	32.655	6,669
2024-05-19	43.090	46.990	43.090	43.090	32.655	4,576
2024-05-16	43.090	43.980	41.790	43.090	32.655	1,827
2024-05-15	43.090	43.980	43.000	43.090	32.655	1,351
2024-05-14	43.090	43.360	42.500	43.090	32.655	320
2024-05-13	43.090	43.430	41.760	43.090	32.655	2,070
2024-05-12	43.090	44.500	42.990	43.090	32.655	6,106
2024-05-09	43.090	43.090	42.410	43.090	32.655	452
2024-05-08	43.090	43.750	42.750	43.090	32.655	3,108
2024-05-07	43.090	44.450	42.250	43.090	32.655	3,437
2024-05-02	43.090	43.750	42.000	43.090	32.655	2,852
2024-05-01	43.090	43.090	43.090	43.090	32.655	20,879
2024-04-30	43.810	44.690	37.500	43.090	32.655	9,447
2024-04-29	43.810	44.990	43.000	43.810	33.201	7,258
2024-04-28	44.150	47.570	43.120	43.810	33.201	12,148
2024-04-24	46.120	46.120	43.500	44.150	33.458	15,651

← NewerPage 10 of 21 · 1,216 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.