National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	64.940	65.200	64.010	64.200	62.515	28,332
2026-04-19	64.920	65.870	64.660	64.940	63.236	29,053
2026-04-16	65.980	66.900	64.550	64.920	63.216	25,411
2026-04-15	64.910	67.300	64.910	65.980	64.249	68,321
2026-04-14	64.640	66.800	64.610	64.910	63.207	36,047
2026-04-09	66.010	67.190	64.500	64.640	62.944	34,859
2026-04-08	62.870	69.980	62.870	66.010	64.278	318,520
2026-04-07	63.690	64.690	62.610	62.870	61.220	34,920
2026-04-06	64.020	64.800	63.170	63.690	62.019	35,535
2026-04-05	62.070	64.750	62.020	64.020	62.340	61,732
2026-04-02	62.350	63.000	62.000	62.070	60.441	24,346
2026-04-01	62.870	64.200	62.170	62.350	60.714	32,141
2026-03-31	62.780	64.880	62.570	62.870	61.220	71,495
2026-03-30	64.150	65.660	62.210	62.780	61.133	16,849
2026-03-29	65.070	66.900	64.000	64.150	62.467	45,824
2026-03-26	66.300	68.000	65.000	65.070	63.363	105,829
2026-03-25	60.950	69.000	60.500	66.300	64.560	159,697
2026-03-24	60.880	61.790	60.130	60.950	59.351	10,589
2026-03-18	60.880	61.000	60.300	60.880	59.283	4,397
2026-03-17	60.880	60.950	59.720	60.880	59.283	4,898
2026-03-16	60.880	61.000	59.710	60.880	59.283	4,413
2026-03-15	60.880	61.400	60.250	60.880	59.283	4,682
2026-03-12	60.860	61.500	60.030	60.880	59.283	19,899
2026-03-11	60.860	61.000	60.300	60.860	59.263	4,643
2026-03-10	59.610	61.990	59.500	60.860	59.263	11,128
2026-03-09	59.870	60.500	59.500	59.610	58.046	6,878
2026-03-08	59.870	60.970	59.500	59.870	58.299	4,389
2026-03-05	59.870	60.890	59.200	59.870	58.299	4,406
2026-03-04	58.490	60.010	57.710	59.870	58.299	13,131
2026-03-03	57.080	59.000	57.000	58.490	56.955	13,362
2026-03-02	56.340	62.700	56.340	57.080	55.582	43,228
2026-03-01	59.010	59.010	55.000	56.340	54.862	12,930
2026-02-26	58.710	61.150	58.000	59.010	57.462	22,817
2026-02-25	60.260	61.000	58.050	58.710	57.169	12,709
2026-02-24	60.540	61.900	60.000	60.260	58.679	9,458
2026-02-23	60.540	61.700	59.990	60.540	58.951	4,129
2026-02-22	61.250	62.000	60.000	60.540	58.951	16,424
2026-02-19	62.800	63.490	61.000	61.250	59.643	26,344
2026-02-18	62.800	63.800	62.650	62.800	61.152	18,705
2026-02-17	62.180	64.890	62.010	62.800	61.152	51,318
2026-02-16	62.620	63.000	62.000	62.180	60.548	26,011
2026-02-15	63.230	64.250	62.110	62.620	60.977	23,300
2026-02-12	62.990	63.770	62.500	63.230	61.571	8,689
2026-02-11	63.520	64.250	62.810	62.990	61.337	26,972
2026-02-10	63.770	64.600	63.250	63.520	61.853	23,593
2026-02-09	63.820	64.790	63.700	63.770	62.097	14,159
2026-02-08	63.920	65.000	63.650	63.820	62.145	22,834
2026-02-05	64.650	65.500	63.550	63.920	62.243	13,279
2026-02-04	65.230	66.100	64.310	64.650	62.954	12,306
2026-02-03	64.020	66.960	64.010	65.230	63.518	35,548
2026-02-02	62.370	66.000	62.370	64.020	62.340	61,774
2026-02-01	62.010	63.500	61.000	62.370	60.733	14,864
2026-01-28	64.810	65.000	61.610	62.010	60.383	47,081
2026-01-27	66.030	66.960	64.500	64.810	63.109	35,541
2026-01-26	67.750	68.000	66.000	66.030	64.297	14,757
2026-01-25	68.570	69.500	67.050	67.750	65.972	23,208
2026-01-22	68.110	69.470	68.110	68.570	66.771	5,803
2026-01-21	69.280	70.300	68.000	68.110	66.323	29,433
2026-01-20	68.880	72.000	68.510	69.280	67.462	73,357
2026-01-19	68.690	69.900	68.550	68.880	67.073	11,972

← NewerPage 3 of 5 · 244 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.