National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	28.840	28.840	24.000	28.840	17.767	0
2022-04-27	28.840	28.840	24.000	28.840	17.767	541
2022-04-26	28.840	28.840	23.090	28.840	17.767	0
2022-04-21	28.840	28.840	23.090	28.840	17.767	1,661
2022-04-20	28.840	28.840	28.750	28.840	17.767	2
2022-04-19	28.840	28.840	23.100	28.840	17.767	0
2022-04-18	28.840	28.840	23.100	28.840	17.767	460
2022-04-17	28.840	28.840	23.090	28.840	17.767	600
2022-04-14	28.840	28.840	25.990	28.840	17.767	0
2022-04-13	28.840	28.840	25.990	28.840	17.767	0
2022-04-12	28.840	28.840	25.990	28.840	17.767	0
2022-04-11	28.840	28.840	25.990	28.840	17.767	0
2022-04-10	28.840	28.840	25.990	28.840	17.767	327
2022-04-07	28.840	28.840	24.010	28.840	17.767	0
2022-04-06	28.840	28.840	24.010	28.840	17.767	50
2022-04-05	28.840	28.840	26.980	28.840	17.767	0
2022-04-04	28.840	28.840	26.980	28.840	17.767	700
2022-04-03	28.840	28.840	23.090	28.840	17.767	0
2022-03-31	28.840	28.840	23.090	28.840	17.767	0
2022-03-30	28.840	28.840	23.090	28.840	17.767	1,465
2022-03-29	36.050	36.050	28.840	28.840	17.767	21,073
2022-03-28	36.050	36.050	28.840	36.050	22.208	150
2022-03-27	36.050	36.050	28.840	36.050	22.208	2,086
2022-03-24	36.050	36.050	28.840	36.050	22.208	0
2022-03-23	36.050	36.050	28.840	36.050	22.208	245
2022-03-22	36.050	36.050	28.840	36.050	22.208	0
2022-03-21	36.050	36.050	28.840	36.050	22.208	448
2022-03-20	36.050	36.050	28.840	36.050	22.208	2,200
2022-03-17	36.050	36.050	28.840	36.050	22.208	0
2022-03-16	36.050	36.050	28.840	36.050	22.208	2,852
2022-03-15	36.050	36.050	28.840	36.050	22.208	0
2022-03-14	36.050	36.050	28.840	36.050	22.208	0
2022-03-13	36.050	36.050	28.840	36.050	22.208	0
2022-03-10	36.050	36.050	28.840	36.050	22.208	0
2022-03-09	36.050	36.050	28.840	36.050	22.208	0
2022-03-08	36.050	36.050	28.840	36.050	22.208	0
2022-03-07	36.050	36.050	28.840	36.050	22.208	2,312
2022-03-06	36.050	36.050	28.840	36.050	22.208	5,582
2022-03-03	36.050	36.050	30.230	36.050	22.208	0
2022-03-02	36.050	36.050	30.230	36.050	22.208	0
2022-03-01	36.050	36.050	30.230	36.050	22.208	362
2022-02-28	36.050	36.050	32.000	36.050	22.208	0
2022-02-27	34.790	36.050	32.000	36.050	22.208	25
2022-02-24	34.790	35.680	34.500	34.790	21.432	0
2022-02-23	34.790	35.680	34.500	34.790	21.432	0
2022-02-22	34.790	35.680	34.500	34.790	21.432	0
2022-02-21	34.790	35.680	34.500	34.790	21.432	0
2022-02-20	34.790	35.680	34.500	34.790	21.432	0
2022-02-17	34.790	35.680	34.500	34.790	21.432	0
2022-02-16	34.790	35.680	34.500	34.790	21.432	0
2022-02-15	34.790	35.680	34.500	34.790	21.432	0
2022-02-14	34.790	35.680	34.500	34.790	21.432	0
2022-02-13	34.790	35.680	34.500	34.790	21.432	0
2022-02-10	34.790	35.680	34.500	34.790	21.432	0
2022-02-09	34.790	35.680	34.500	34.790	21.432	0
2022-02-08	34.790	35.680	34.500	34.790	21.432	0
2022-02-07	34.790	35.680	34.500	34.790	21.432	0
2022-02-06	34.790	35.680	34.500	34.790	21.432	0
2022-02-03	34.790	35.680	34.500	34.790	21.432	0
2022-02-02	34.790	35.680	34.500	34.790	21.432	0

← NewerPage 19 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.