National Housing for Professional Syndicates historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 66.680 | 70.000 | 66.000 | 68.690 | 66.888 | 28,540 |
| 2026-01-15 | 68.360 | 69.970 | 66.000 | 66.680 | 64.930 | 11,991 |
| 2026-01-14 | 68.960 | 70.700 | 68.000 | 68.360 | 66.566 | 29,097 |
| 2026-01-13 | 71.100 | 72.000 | 68.500 | 68.960 | 67.150 | 26,370 |
| 2026-01-12 | 73.000 | 74.100 | 71.000 | 71.100 | 69.234 | 47,164 |
| 2026-01-11 | 74.230 | 74.510 | 73.000 | 73.000 | 71.084 | 29,278 |
| 2026-01-08 | 75.790 | 76.950 | 73.800 | 74.230 | 72.282 | 46,658 |
| 2026-01-06 | 73.150 | 78.900 | 73.150 | 75.790 | 73.801 | 154,168 |
| 2026-01-05 | 76.700 | 76.880 | 73.000 | 73.150 | 71.231 | 35,171 |
| 2026-01-04 | 76.370 | 77.770 | 75.020 | 76.700 | 74.687 | 19,097 |
| 2025-12-31 | 78.750 | 79.300 | 75.750 | 76.370 | 74.366 | 34,001 |
| 2025-12-30 | 80.180 | 80.900 | 78.500 | 78.750 | 76.684 | 30,298 |
| 2025-12-29 | 81.580 | 82.150 | 80.020 | 80.180 | 78.076 | 33,045 |
| 2025-12-28 | 83.290 | 84.000 | 81.010 | 81.580 | 79.439 | 45,338 |
| 2025-12-25 | 92.000 | 92.000 | 82.880 | 83.290 | 81.104 | 63,914 |
| 2025-12-24 | 91.070 | 92.970 | 91.070 | 92.000 | 82.283 | 68,466 |
| 2025-12-23 | 89.000 | 93.300 | 89.000 | 91.070 | 81.451 | 109,676 |
| 2025-12-22 | 93.200 | 94.000 | 88.000 | 89.000 | 79.600 | 162,326 |
| 2025-12-21 | 93.120 | 94.880 | 93.000 | 93.200 | 83.356 | 64,532 |
| 2025-12-18 | 92.520 | 94.400 | 92.520 | 93.120 | 83.284 | 20,360 |
| 2025-12-17 | 91.010 | 94.990 | 91.010 | 92.520 | 82.748 | 27,653 |
| 2025-12-16 | 91.750 | 92.500 | 90.220 | 91.010 | 81.397 | 21,250 |
| 2025-12-15 | 92.150 | 93.770 | 91.110 | 91.750 | 82.059 | 14,162 |
| 2025-12-14 | 93.990 | 94.500 | 92.110 | 92.150 | 82.417 | 21,257 |
| 2025-12-11 | 93.150 | 94.900 | 93.110 | 93.990 | 84.063 | 17,527 |
| 2025-12-10 | 91.460 | 96.880 | 91.460 | 93.150 | 83.311 | 104,000 |
| 2025-12-09 | 90.210 | 93.100 | 90.000 | 91.460 | 81.800 | 51,334 |
| 2025-12-08 | 88.240 | 93.000 | 88.240 | 90.210 | 80.682 | 42,165 |
| 2025-12-07 | 90.800 | 91.000 | 88.070 | 88.240 | 78.920 | 26,755 |
| 2025-12-04 | 92.740 | 94.250 | 89.000 | 90.800 | 81.209 | 44,664 |
| 2025-12-03 | 91.350 | 94.700 | 91.350 | 92.740 | 82.945 | 24,540 |
| 2025-12-02 | 92.990 | 95.900 | 91.110 | 91.350 | 81.701 | 53,900 |
| 2025-12-01 | 92.960 | 95.770 | 92.580 | 92.990 | 83.168 | 17,282 |
| 2025-11-30 | 94.260 | 95.950 | 92.700 | 92.960 | 83.141 | 51,905 |
| 2025-11-27 | 96.700 | 99.000 | 93.000 | 94.260 | 84.304 | 68,953 |
| 2025-11-26 | 92.740 | 101.90 | 91.400 | 96.700 | 86.486 | 156,432 |
| 2025-11-25 | 93.010 | 95.970 | 92.030 | 92.740 | 82.945 | 82,005 |
| 2025-11-24 | 95.010 | 95.250 | 92.770 | 93.010 | 83.186 | 31,478 |
| 2025-11-23 | 97.040 | 98.900 | 94.310 | 95.010 | 84.975 | 63,795 |
| 2025-11-20 | 97.890 | 100.80 | 96.560 | 97.040 | 86.790 | 95,272 |
| 2025-11-19 | 97.570 | 106.70 | 97.200 | 97.890 | 87.551 | 289,244 |
| 2025-11-18 | 102.54 | 103.97 | 97.060 | 97.570 | 87.264 | 190,258 |
| 2025-11-17 | 90.200 | 107.90 | 89.330 | 102.54 | 91.709 | 221,247 |
| 2025-11-16 | 92.850 | 95.500 | 90.000 | 90.200 | 80.673 | 41,625 |
| 2025-11-13 | 93.000 | 95.990 | 92.000 | 92.850 | 83.043 | 69,727 |
| 2025-11-12 | 87.170 | 96.000 | 87.170 | 93.000 | 83.177 | 216,810 |
| 2025-11-11 | 86.970 | 90.750 | 86.050 | 87.170 | 77.963 | 80,752 |
| 2025-11-10 | 86.620 | 90.880 | 86.000 | 86.970 | 77.784 | 51,546 |
| 2025-11-09 | 87.420 | 91.900 | 86.340 | 86.620 | 77.471 | 58,187 |
| 2025-11-06 | 91.340 | 94.000 | 87.150 | 87.420 | 78.186 | 111,659 |
| 2025-11-05 | 88.660 | 97.270 | 88.660 | 91.340 | 81.692 | 437,861 |
| 2025-11-04 | 81.060 | 94.500 | 80.500 | 88.660 | 79.295 | 537,420 |
| 2025-11-03 | 77.770 | 83.790 | 77.770 | 81.060 | 72.498 | 74,090 |
| 2025-11-02 | 79.140 | 80.430 | 77.160 | 77.770 | 69.556 | 20,518 |
| 2025-10-30 | 79.440 | 82.400 | 78.620 | 79.140 | 70.781 | 25,351 |
| 2025-10-29 | 78.800 | 80.000 | 77.660 | 79.440 | 71.049 | 29,308 |
| 2025-10-28 | 80.410 | 82.470 | 78.330 | 78.800 | 70.477 | 35,220 |
| 2025-10-27 | 76.760 | 83.000 | 76.760 | 80.410 | 71.917 | 176,463 |
| 2025-10-26 | 75.550 | 77.490 | 75.300 | 76.760 | 68.652 | 14,978 |
| 2025-10-23 | 74.560 | 77.470 | 74.110 | 75.550 | 67.570 | 22,930 |
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.