National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	90.550	94.970	90.550	91.300	91.300	970,257
2026-07-21	85.860	92.970	85.860	90.550	90.550	2,314,084
2026-07-20	86.020	89.300	85.770	85.860	85.860	573,557
2026-07-19	87.880	90.000	85.350	86.020	86.020	552,847
2026-07-16	89.800	93.000	87.000	87.880	87.880	898,117
2026-07-15	82.660	95.000	82.100	89.800	89.800	2,800,347
2026-07-14	83.540	87.600	82.000	82.660	82.660	1,512,932
2026-07-13	81.130	83.700	79.000	83.540	83.540	2,017,523
2026-07-12	71.000	83.870	71.000	81.130	81.130	3,018,704
2026-07-09	70.500	73.600	70.500	71.000	71.000	1,400,381
2026-07-08	71.020	73.500	70.010	70.500	70.500	232,795
2026-07-07	71.000	73.400	70.600	71.020	71.020	220,559
2026-07-06	67.540	74.480	67.540	71.000	71.000	1,043,161
2026-07-05	68.210	68.890	67.510	67.540	67.540	225,499
2026-07-01	67.940	75.490	67.000	68.210	68.210	1,505,383
2026-06-30	62.100	71.000	62.100	67.940	67.940	359,261
2026-06-29	62.640	62.990	61.550	62.100	62.100	13,059
2026-06-28	64.090	64.390	62.500	62.640	62.640	30,834
2026-06-25	66.690	66.690	63.400	64.090	64.090	59,728
2026-06-24	67.340	68.130	66.510	66.690	64.940	72,653
2026-06-23	69.190	70.760	67.320	67.340	65.573	68,387
2026-06-22	70.500	71.400	69.000	69.190	67.374	66,568
2026-06-21	68.960	71.790	68.960	70.500	68.650	119,474
2026-06-17	68.070	69.400	68.000	68.960	67.150	69,487
2026-06-16	67.720	69.000	67.720	68.070	66.284	43,310
2026-06-15	67.760	68.750	67.510	67.720	65.943	29,864
2026-06-14	67.390	69.430	67.390	67.760	65.982	31,404
2026-06-11	67.720	68.650	65.030	67.390	65.622	53,828
2026-06-10	69.500	69.990	67.000	67.720	65.943	47,274
2026-06-09	68.430	70.340	68.430	69.500	67.676	89,591
2026-06-08	68.580	68.990	68.020	68.430	66.634	15,102
2026-06-07	69.030	69.590	67.530	68.580	66.780	75,652
2026-06-04	69.130	69.970	68.900	69.030	67.219	56,535
2026-06-03	69.900	70.500	69.100	69.130	67.316	47,259
2026-06-02	69.850	70.800	69.770	69.900	68.066	39,760
2026-06-01	68.660	70.980	68.660	69.850	68.017	68,369
2026-05-25	69.100	69.990	68.510	68.660	66.858	42,402
2026-05-24	68.460	71.990	68.200	69.100	67.287	66,254
2026-05-21	69.060	69.930	67.560	68.460	66.664	49,737
2026-05-20	69.920	71.500	69.000	69.060	67.248	154,168
2026-05-19	69.060	72.000	69.060	69.920	68.085	54,785
2026-05-18	70.240	70.640	69.010	69.060	67.248	95,125
2026-05-17	71.510	71.900	70.210	70.240	68.397	92,842
2026-05-14	71.900	72.500	71.200	71.510	69.634	130,865
2026-05-13	71.590	73.000	71.590	71.900	70.013	118,451
2026-05-12	71.350	72.590	71.350	71.590	69.711	152,692
2026-05-11	71.640	72.840	71.140	71.350	69.478	273,250
2026-05-10	70.120	73.950	70.120	71.640	69.760	749,475
2026-05-06	72.510	76.000	70.000	70.120	68.280	686,634
2026-05-05	72.980	73.290	71.000	72.510	70.607	100,749
2026-05-04	75.000	75.700	72.720	72.980	71.065	179,570
2026-05-03	76.540	80.000	75.000	75.000	73.032	243,236
2026-04-30	72.850	76.880	71.910	76.540	74.532	200,499
2026-04-29	69.730	74.690	69.730	72.850	70.938	264,681
2026-04-28	66.790	71.480	66.790	69.730	67.900	214,182
2026-04-27	66.850	67.990	66.260	66.790	65.037	22,953
2026-04-26	65.050	68.000	65.050	66.850	65.096	80,978
2026-04-23	65.300	65.700	65.000	65.050	63.343	12,739
2026-04-22	64.460	66.500	64.460	65.300	63.587	38,599
2026-04-21	64.200	65.980	64.150	64.460	62.769	26,593

← NewerPage 2 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.