National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	31.800	32.900	31.790	31.980	24.235	24,840
2024-01-21	31.850	32.480	31.550	31.800	24.099	1,686,098
2024-01-18	32.000	32.750	31.500	31.850	24.137	59,378
2024-01-17	31.800	38.000	31.800	32.000	24.251	125,206
2024-01-16	31.800	33.190	31.310	31.800	24.099	7,295
2024-01-15	32.290	33.010	31.170	31.800	24.099	16,360
2024-01-14	32.290	32.990	31.550	32.290	24.470	8,027
2024-01-11	33.010	34.140	31.950	32.290	24.470	27,154
2024-01-10	33.760	34.450	32.750	33.010	25.016	14,017
2024-01-09	35.560	35.560	31.300	33.760	25.584	10,459
2024-01-08	35.560	35.560	33.520	35.560	26.949	2,445
2024-01-04	35.560	35.560	33.500	35.560	26.949	7,424
2024-01-03	35.560	36.000	34.630	35.560	26.949	8,372
2024-01-02	35.560	36.000	35.000	35.560	26.949	4,409
2023-12-31	35.560	37.000	35.560	35.560	26.949	5,997
2023-12-28	37.050	37.050	34.130	35.560	26.949	9,766
2023-12-27	37.050	37.050	33.030	37.050	28.078	3,594
2023-12-26	37.050	38.700	31.100	37.050	28.078	5,003
2023-12-25	46.550	46.550	33.520	37.050	28.078	8,873
2023-12-24	52.090	52.150	43.000	46.550	31.488	19,557
2023-12-21	52.090	52.980	50.000	52.090	35.235	5,552
2023-12-20	51.850	53.000	50.500	52.090	35.235	7,299
2023-12-19	48.950	52.920	48.950	51.850	35.073	6,583
2023-12-18	48.950	51.900	48.950	48.950	33.111	4,319
2023-12-17	48.950	52.000	47.770	48.950	33.111	3,740
2023-12-14	48.950	53.000	48.950	48.950	33.111	5,645
2023-12-13	48.950	49.880	47.000	48.950	33.111	3,830
2023-12-12	48.220	49.900	47.600	48.950	33.111	9,554
2023-12-11	48.220	49.980	47.660	48.220	32.618	4,894
2023-12-10	48.220	50.970	48.000	48.220	32.618	3,054
2023-12-07	50.880	51.500	46.210	48.220	32.618	6,893
2023-12-06	48.990	53.970	48.130	50.880	34.417	7,180
2023-12-05	49.070	51.900	43.340	48.990	33.138	7,246
2023-12-04	49.070	52.000	49.000	49.070	33.193	4,115
2023-12-03	52.570	58.250	48.000	49.070	33.193	12,164
2023-11-30	57.670	57.670	46.460	52.570	35.560	9,926
2023-11-29	51.320	59.980	51.320	57.670	39.010	17,302
2023-11-28	42.780	51.330	42.700	51.320	34.714	20,567
2023-11-27	35.670	42.800	35.670	42.780	28.938	34,191
2023-11-26	35.670	39.100	35.670	35.670	24.128	2,928
2023-11-23	35.670	39.100	35.670	35.670	24.128	4,644
2023-11-22	35.670	38.500	35.670	35.670	24.128	2,731
2023-11-21	35.670	38.500	35.670	35.670	24.128	5,382
2023-11-20	35.670	38.500	35.670	35.670	24.128	799
2023-11-19	35.670	37.900	35.670	35.670	24.128	1,127
2023-11-16	35.670	38.330	35.670	35.670	24.128	4,971
2023-11-15	36.410	37.500	35.670	35.670	24.128	2,187
2023-11-14	35.670	37.450	35.670	36.410	24.629	4,120
2023-11-13	35.670	37.090	35.670	35.670	24.128	3,224
2023-11-12	35.670	37.100	35.670	35.670	24.128	6,167
2023-11-09	33.750	38.470	33.750	35.670	24.128	12,133
2023-11-08	28.600	34.320	28.600	33.750	22.830	9,357
2023-11-07	28.600	33.300	28.600	28.600	19.346	4,142
2023-11-06	28.600	32.990	28.600	28.600	19.346	1,914
2023-11-05	28.600	32.800	28.600	28.600	19.346	1,332
2023-11-02	28.600	32.850	28.600	28.600	19.346	1,397
2023-11-01	28.600	32.370	28.600	28.600	19.346	1,084
2023-10-31	28.600	32.490	28.600	28.600	19.346	1,063
2023-10-30	28.600	33.130	28.600	28.600	19.346	142
2023-10-29	28.600	33.000	28.600	28.600	19.346	2,685

← NewerPage 12 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.