National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	34.790	35.680	34.500	34.790	21.432	0
2022-01-31	34.790	35.680	34.500	34.790	21.432	0
2022-01-30	35.680	35.680	34.500	34.790	21.432	20,698
2022-01-26	36.050	36.050	29.000	36.050	22.208	0
2022-01-25	36.050	36.050	29.000	36.050	22.208	0
2022-01-24	36.050	36.050	29.000	36.050	22.208	0
2022-01-23	36.050	36.050	29.000	36.050	22.208	0
2022-01-20	36.050	36.050	29.000	36.050	22.208	0
2022-01-19	36.050	36.050	29.000	36.050	22.208	257
2022-01-18	36.050	36.050	29.010	36.050	22.208	0
2022-01-17	36.050	36.050	29.010	36.050	22.208	0
2022-01-16	36.050	36.050	29.010	36.050	22.208	0
2022-01-13	36.050	36.050	29.010	36.050	22.208	0
2022-01-12	36.050	36.050	29.010	36.050	22.208	0
2022-01-11	36.050	36.050	29.010	36.050	22.208	0
2022-01-10	36.050	36.050	29.010	36.050	22.208	500
2022-01-09	36.050	36.050	29.010	36.050	22.208	0
2022-01-05	36.050	36.050	29.010	36.050	22.208	33
2022-01-04	36.050	36.050	29.010	36.050	22.208	0
2022-01-03	36.050	36.050	29.010	36.050	22.208	60
2022-01-02	36.050	36.050	29.000	36.050	22.208	0
2021-12-30	36.050	36.050	29.000	36.050	22.208	0
2021-12-29	36.050	36.050	29.000	36.050	22.208	335
2021-12-28	36.050	36.050	28.840	36.050	22.208	0
2021-12-27	36.050	36.050	28.840	36.050	22.208	0
2021-12-26	36.050	36.050	28.840	36.050	22.208	0
2021-12-23	36.050	36.050	28.840	36.050	22.208	0
2021-12-22	36.050	36.050	28.840	36.050	22.208	400
2021-12-21	36.050	36.050	28.840	36.050	22.208	0
2021-12-20	36.050	36.050	28.840	36.050	22.208	0
2021-12-19	36.050	36.050	28.840	36.050	22.208	900
2021-12-16	36.050	36.050	28.850	36.050	22.208	0
2021-12-15	36.050	36.050	28.850	36.050	22.208	250
2021-12-14	36.050	36.050	29.000	36.050	22.208	0
2021-12-13	36.050	36.050	29.000	36.050	22.208	0
2021-12-12	36.050	36.050	29.000	36.050	22.208	0
2021-12-09	36.050	36.050	29.000	36.050	22.208	200
2021-12-08	36.050	36.050	29.000	36.050	22.208	0
2021-12-07	36.050	36.050	29.000	36.050	22.208	45
2021-12-06	36.050	36.050	29.000	36.050	22.208	14
2021-12-05	36.050	36.050	29.000	36.050	22.208	795
2021-12-02	36.050	36.050	28.840	36.050	22.208	0
2021-12-01	36.050	36.050	28.840	36.050	22.208	0
2021-11-30	36.050	36.050	28.840	36.050	22.208	950
2021-11-29	36.050	36.050	28.840	36.050	22.208	200
2021-11-28	36.050	36.050	28.840	36.050	22.208	739
2021-11-25	36.050	36.050	28.840	36.050	22.208	1,200
2021-11-24	36.050	36.050	28.840	36.050	22.208	0
2021-11-23	36.050	36.050	28.840	36.050	22.208	2,700
2021-11-22	36.050	36.050	30.000	36.050	22.208	0
2021-11-21	36.050	36.050	30.000	36.050	22.208	0
2021-11-18	36.050	36.050	30.000	36.050	22.208	200
2021-11-17	36.050	36.050	29.000	36.050	22.208	0
2021-11-16	36.050	36.050	29.000	36.050	22.208	0
2021-11-15	36.050	36.050	29.000	36.050	22.208	997
2021-11-14	36.050	36.050	28.840	36.050	22.208	0
2021-11-11	36.050	36.050	28.840	36.050	22.208	0
2021-11-10	36.050	36.050	28.840	36.050	22.208	0
2021-11-09	36.050	36.050	28.840	36.050	22.208	0
2021-11-08	36.050	36.050	28.840	36.050	22.208	0

← NewerPage 20 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.