National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	23.840	23.840	21.870	23.840	16.126	0
2022-10-30	23.840	23.840	21.870	23.840	16.126	21
2022-10-27	23.840	23.840	19.650	23.840	16.126	19
2022-10-26	23.840	23.840	22.000	23.840	16.126	145
2022-10-25	23.840	23.840	19.650	23.840	16.126	225
2022-10-24	23.840	23.840	22.000	23.840	16.126	14
2022-10-23	23.840	23.840	23.000	23.840	16.126	1
2022-10-20	23.840	23.840	22.990	23.840	16.126	1
2022-10-19	23.840	23.840	19.550	23.840	16.126	0
2022-10-18	23.840	23.840	19.550	23.840	16.126	44
2022-10-17	23.840	23.840	19.080	23.840	16.126	331
2022-10-16	23.840	24.500	23.840	23.840	16.126	0
2022-10-13	23.840	24.500	23.840	23.840	16.126	14
2022-10-12	23.840	27.270	19.550	23.840	16.126	600
2022-10-11	23.840	23.840	20.000	23.840	16.126	0
2022-10-10	23.840	23.840	20.000	23.840	16.126	0
2022-10-09	23.840	23.840	20.000	23.840	16.126	48
2022-10-05	23.840	23.840	19.200	23.840	16.126	0
2022-10-04	23.840	23.840	19.200	23.840	16.126	10
2022-10-03	23.840	23.840	19.500	23.840	16.126	102
2022-10-02	23.840	24.190	23.500	23.840	16.126	100
2022-09-29	23.840	24.000	19.210	23.840	16.126	0
2022-09-28	23.840	24.000	19.210	23.840	16.126	336
2022-09-27	25.990	25.990	23.230	23.840	16.126	679
2022-09-26	28.000	28.900	28.000	28.000	17.249	2,898
2022-09-25	28.000	28.900	28.000	28.000	17.249	1,959
2022-09-22	28.000	28.000	28.000	28.000	17.249	45
2022-09-21	28.000	29.990	28.000	28.000	17.249	0
2022-09-20	28.000	29.990	28.000	28.000	17.249	611
2022-09-19	28.000	28.840	28.000	28.000	17.249	0
2022-09-18	28.840	28.840	28.000	28.000	17.249	47,184
2022-09-15	28.840	28.840	27.500	28.840	17.767	0
2022-09-14	28.840	28.840	27.500	28.840	17.767	0
2022-09-13	28.840	28.840	27.500	28.840	17.767	0
2022-09-12	28.840	28.840	27.500	28.840	17.767	0
2022-09-11	28.840	28.840	27.500	28.840	17.767	0
2022-09-08	28.840	28.840	27.500	28.840	17.767	1,077
2022-09-07	28.840	28.840	27.990	28.840	17.767	115
2022-09-06	28.840	28.840	28.790	28.840	17.767	17
2022-09-05	28.840	28.840	25.000	28.840	17.767	210
2022-09-04	28.840	28.840	24.240	28.840	17.767	490
2022-09-01	28.840	28.840	27.800	28.840	17.767	0
2022-08-31	28.840	28.840	27.800	28.840	17.767	0
2022-08-30	28.840	28.840	27.800	28.840	17.767	0
2022-08-29	28.840	28.840	27.800	28.840	17.767	0
2022-08-28	28.840	28.840	27.800	28.840	17.767	0
2022-08-25	28.840	28.840	27.800	28.840	17.767	0
2022-08-24	28.840	28.840	27.800	28.840	17.767	0
2022-08-23	28.840	28.840	27.800	28.840	17.767	1
2022-08-22	28.840	28.840	23.230	28.840	17.767	0
2022-08-21	28.840	28.840	23.230	28.840	17.767	0
2022-08-18	28.840	28.840	23.230	28.840	17.767	61
2022-08-17	28.840	28.840	23.240	28.840	17.767	204
2022-08-16	28.840	28.840	27.800	28.840	17.767	0
2022-08-15	28.840	28.840	27.800	28.840	17.767	2,802
2022-08-14	28.840	29.800	28.840	28.840	17.767	0
2022-08-11	28.840	29.800	28.840	28.840	17.767	0
2022-08-10	28.840	29.800	28.840	28.840	17.767	0
2022-08-09	28.840	29.800	28.840	28.840	17.767	0
2022-08-08	28.840	29.800	28.840	28.840	17.767	0

← NewerPage 17 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.