National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	49.770	50.000	48.890	48.890	37.050	6,231
2024-04-21	47.600	51.750	47.600	49.770	37.717	6,464
2024-04-18	52.290	54.000	46.300	47.600	36.073	45,333
2024-04-17	52.820	55.500	51.300	52.290	39.627	74,127
2024-04-16	44.020	52.820	44.020	52.820	40.029	118,764
2024-04-15	43.800	45.000	42.510	44.020	33.360	34,559
2024-04-08	43.800	43.800	42.500	43.800	33.193	3,856
2024-04-07	43.800	44.960	42.020	43.800	33.193	6,149
2024-04-04	44.990	44.990	42.030	43.800	33.193	10,275
2024-04-03	44.990	45.490	43.000	44.990	34.095	5,194
2024-04-02	46.540	47.190	44.020	44.990	34.095	30,264
2024-04-01	44.730	52.000	44.730	46.540	35.269	88,176
2024-03-31	37.280	44.730	37.280	44.730	33.898	75,665
2024-03-28	31.070	37.280	31.070	37.280	28.252	10,010
2024-03-27	31.070	34.000	31.070	31.070	23.546	4,788
2024-03-26	31.070	33.420	31.070	31.070	23.546	1,614
2024-03-25	31.070	33.900	31.070	31.070	23.546	3,599
2024-03-24	31.070	33.000	31.070	31.070	23.546	3,153
2024-03-21	31.070	33.600	31.070	31.070	23.546	1,796
2024-03-20	31.070	33.450	30.680	31.070	23.546	485
2024-03-19	37.900	37.900	30.670	31.070	23.546	11,059
2024-03-18	37.900	37.900	31.310	37.900	28.722	4,068
2024-03-17	37.900	37.900	33.230	37.900	28.722	7,497
2024-03-14	37.900	37.900	30.500	37.900	28.722	4,159
2024-03-13	37.900	37.900	34.190	37.900	28.722	3,675
2024-03-12	37.900	37.900	35.000	37.900	28.722	3,583
2024-03-11	37.900	38.290	36.310	37.900	28.722	2,598
2024-03-10	37.900	38.630	36.300	37.900	28.722	6,200
2024-03-07	37.900	37.990	36.360	37.900	28.722	4,384
2024-03-06	39.340	40.500	36.900	37.900	28.722	10,975
2024-03-05	38.530	41.500	37.500	39.340	29.813	21,711
2024-03-04	38.530	39.000	37.000	38.530	29.199	6,784
2024-03-03	38.970	39.950	37.460	38.530	29.199	10,440
2024-02-29	38.970	38.990	36.900	38.970	29.533	4,038
2024-02-28	40.060	42.000	38.000	38.970	29.533	9,796
2024-02-27	43.690	44.380	39.410	40.060	30.359	25,122
2024-02-26	41.640	45.850	35.510	43.690	33.110	69,096
2024-02-25	35.530	42.490	33.270	41.640	31.556	97,066
2024-02-22	30.710	36.090	30.710	35.530	26.926	42,788
2024-02-21	30.710	32.390	30.710	30.710	23.273	6,031
2024-02-20	30.710	32.230	30.710	30.710	23.273	5,540
2024-02-19	30.710	32.350	30.710	30.710	23.273	5,036
2024-02-18	30.710	32.400	30.710	30.710	23.273	9,408
2024-02-15	30.710	32.800	30.600	30.710	23.273	3,397
2024-02-14	30.710	31.250	30.060	30.710	23.273	4,159
2024-02-13	30.710	31.280	29.200	30.710	23.273	4,982
2024-02-12	30.630	31.850	30.000	30.710	23.273	26,547
2024-02-11	32.810	33.000	30.000	30.630	23.212	31,899
2024-02-08	32.810	32.950	32.150	32.810	24.864	1,966
2024-02-07	32.350	33.300	31.700	32.810	24.864	12,570
2024-02-06	32.220	33.960	25.780	32.350	24.516	26,571
2024-02-05	32.220	35.890	32.220	32.220	24.417	5,891
2024-02-04	32.220	34.600	32.000	32.220	24.417	6,662
2024-02-01	33.500	34.840	31.200	32.220	24.417	9,597
2024-01-31	34.950	36.000	32.500	33.500	25.387	17,157
2024-01-30	35.560	36.000	34.500	34.950	26.486	13,131
2024-01-29	36.460	36.550	34.000	35.560	26.949	31,632
2024-01-28	34.980	37.000	34.980	36.460	27.631	87,649
2024-01-24	31.980	35.120	31.700	34.980	26.509	66,968
2024-01-23	31.980	32.500	31.310	31.980	24.235	5,253

← NewerPage 11 of 21 · 1,212 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.