National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	28.600	33.000	28.600	28.600	19.346	2,685
2023-10-26	28.600	33.000	28.600	28.600	19.346	2,879
2023-10-25	28.600	32.500	28.600	28.600	19.346	1,519
2023-10-24	28.600	32.300	28.600	28.600	19.346	1,833
2023-10-23	28.600	31.990	28.600	28.600	19.346	523
2023-10-22	28.600	30.080	28.600	28.600	19.346	514
2023-10-19	28.600	31.000	28.600	28.600	19.346	741
2023-10-18	28.600	31.150	28.600	28.600	19.346	480
2023-10-17	28.600	31.790	28.600	28.600	19.346	781
2023-10-16	28.600	32.510	28.600	28.600	19.346	1,793
2023-10-15	28.600	30.900	28.600	28.600	19.346	1,627
2023-10-12	28.600	30.200	28.600	28.600	19.346	2,613
2023-10-11	28.600	29.980	28.600	28.600	19.346	1,926
2023-10-10	28.600	30.500	28.600	28.600	19.346	6,347
2023-10-09	28.600	30.650	28.600	28.600	19.346	1,512
2023-10-08	28.600	30.800	28.510	28.600	19.346	5,929
2023-10-04	28.600	30.940	28.600	28.600	19.346	3,009
2023-10-03	28.600	31.050	28.600	28.600	19.346	515
2023-10-02	28.600	31.150	28.600	28.600	19.346	692
2023-10-01	28.600	31.240	28.600	28.600	19.346	4,540
2023-09-27	28.600	31.500	28.600	28.600	19.346	2,873
2023-09-26	28.600	32.000	28.600	28.600	19.346	6,305
2023-09-25	28.600	33.340	28.600	28.600	19.346	6,226
2023-09-24	28.600	33.970	28.600	28.600	19.346	3,843
2023-09-21	28.600	32.500	28.600	28.600	19.346	3,884
2023-09-20	23.840	28.600	23.840	28.600	19.346	12,343
2023-09-19	23.840	28.600	23.840	23.840	16.126	1,079
2023-09-18	23.840	28.600	23.840	23.840	16.126	1,134
2023-09-17	23.840	28.600	23.840	23.840	16.126	3,505
2023-09-14	23.840	28.600	23.840	23.840	16.126	815
2023-09-13	23.840	28.600	23.840	23.840	16.126	64
2023-09-12	23.840	28.600	23.840	23.840	16.126	13,486
2023-09-11	23.840	28.000	23.840	23.840	16.126	7,475
2023-09-10	23.840	28.540	23.840	23.840	16.126	484
2023-09-07	23.840	28.000	23.840	23.840	16.126	2,029
2023-09-06	23.840	28.600	23.840	23.840	16.126	2,490
2023-09-05	23.840	28.500	23.840	23.840	16.126	2,034
2023-09-04	23.840	28.600	23.840	23.840	16.126	5,244
2023-09-03	23.840	28.600	23.840	23.840	16.126	6,079
2023-08-31	23.840	28.480	23.840	23.840	16.126	2,810
2023-08-30	23.840	28.000	23.840	23.840	16.126	4,195
2023-08-29	23.840	27.990	23.840	23.840	16.126	770
2023-08-28	23.840	26.960	23.840	23.840	16.126	4,508
2023-08-27	23.840	26.960	23.840	23.840	16.126	1,641
2023-08-24	23.840	27.000	23.840	23.840	16.126	708
2023-08-23	23.840	26.930	23.840	23.840	16.126	816
2023-08-22	23.840	27.300	23.840	23.840	16.126	2,037
2023-08-21	23.840	28.000	23.840	23.840	16.126	7,699
2023-08-20	23.840	23.840	23.840	23.840	16.126	0
2023-08-17	23.840	23.840	23.840	23.840	16.126	0
2023-08-16	23.840	26.690	23.840	23.840	16.126	430
2023-08-15	23.840	24.230	23.840	23.840	16.126	1,000
2023-08-14	23.840	24.000	23.840	23.840	16.126	4
2023-08-13	23.840	24.000	23.840	23.840	16.126	31
2023-08-10	23.840	23.840	23.840	23.840	16.126	0
2023-08-09	23.840	23.840	23.840	23.840	16.126	0
2023-08-08	23.840	25.650	23.840	23.840	16.126	453
2023-08-07	23.840	26.690	23.840	23.840	16.126	1,205
2023-08-06	23.840	26.690	23.840	23.840	16.126	1,005
2023-08-03	23.840	23.840	23.840	23.840	16.126	0

← NewerPage 13 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.