National Housing for Professional Syndicates historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 75.140 | 76.250 | 74.120 | 74.560 | 66.685 | 10,861 |
| 2025-10-21 | 75.750 | 77.350 | 75.010 | 75.140 | 67.204 | 11,576 |
| 2025-10-20 | 77.230 | 78.500 | 74.660 | 75.750 | 67.749 | 63,248 |
| 2025-10-19 | 74.390 | 80.000 | 74.390 | 77.230 | 69.073 | 93,378 |
| 2025-10-16 | 74.590 | 75.950 | 74.110 | 74.390 | 66.533 | 18,901 |
| 2025-10-15 | 73.760 | 76.000 | 73.570 | 74.590 | 66.712 | 14,255 |
| 2025-10-14 | 75.020 | 75.730 | 73.220 | 73.760 | 65.969 | 40,933 |
| 2025-10-13 | 74.850 | 76.330 | 74.850 | 75.020 | 67.096 | 21,852 |
| 2025-10-12 | 75.490 | 76.780 | 74.510 | 74.850 | 66.944 | 24,294 |
| 2025-10-08 | 75.640 | 77.000 | 75.310 | 75.490 | 67.517 | 28,406 |
| 2025-10-07 | 74.670 | 75.990 | 74.560 | 75.640 | 67.651 | 16,953 |
| 2025-10-06 | 74.770 | 76.690 | 74.500 | 74.670 | 66.783 | 45,561 |
| 2025-10-05 | 74.750 | 76.800 | 74.500 | 74.770 | 66.873 | 23,163 |
| 2025-10-02 | 75.610 | 78.500 | 74.500 | 74.750 | 66.855 | 42,267 |
| 2025-10-01 | 75.280 | 78.580 | 75.280 | 75.610 | 67.624 | 45,618 |
| 2025-09-30 | 74.160 | 77.700 | 73.500 | 75.280 | 67.329 | 56,971 |
| 2025-09-29 | 75.210 | 75.900 | 73.560 | 74.160 | 66.327 | 21,911 |
| 2025-09-28 | 76.370 | 77.800 | 75.050 | 75.210 | 67.266 | 26,924 |
| 2025-09-25 | 76.730 | 78.880 | 76.000 | 76.370 | 68.304 | 45,644 |
| 2025-09-24 | 76.730 | 80.440 | 76.100 | 76.730 | 68.626 | 55,049 |
| 2025-09-23 | 76.860 | 84.000 | 76.150 | 76.730 | 68.626 | 212,046 |
| 2025-09-22 | 81.500 | 83.980 | 75.400 | 76.860 | 68.742 | 221,889 |
| 2025-09-21 | 71.380 | 83.700 | 70.900 | 81.500 | 72.892 | 373,483 |
| 2025-09-18 | 71.940 | 74.500 | 71.050 | 71.380 | 63.841 | 50,432 |
| 2025-09-17 | 69.710 | 73.500 | 68.650 | 71.940 | 64.342 | 38,499 |
| 2025-09-16 | 70.410 | 74.000 | 68.300 | 69.710 | 62.347 | 74,365 |
| 2025-09-15 | 67.790 | 72.880 | 67.030 | 70.410 | 62.973 | 83,344 |
| 2025-09-14 | 68.520 | 69.900 | 67.520 | 67.790 | 60.630 | 17,482 |
| 2025-09-11 | 69.020 | 71.950 | 68.250 | 68.520 | 61.283 | 35,343 |
| 2025-09-10 | 69.270 | 72.000 | 67.870 | 69.020 | 61.730 | 55,117 |
| 2025-09-09 | 71.850 | 72.600 | 69.000 | 69.270 | 61.954 | 27,774 |
| 2025-09-08 | 68.520 | 74.790 | 68.520 | 71.850 | 64.261 | 104,262 |
| 2025-09-07 | 71.250 | 72.900 | 68.340 | 68.520 | 61.283 | 31,798 |
| 2025-09-03 | 70.780 | 71.650 | 68.910 | 71.250 | 63.724 | 29,588 |
| 2025-09-02 | 73.690 | 75.000 | 70.120 | 70.780 | 63.304 | 55,096 |
| 2025-09-01 | 65.220 | 77.800 | 65.000 | 73.690 | 65.907 | 319,619 |
| 2025-08-31 | 67.670 | 73.000 | 65.060 | 65.220 | 58.331 | 115,448 |
| 2025-08-28 | 70.000 | 71.500 | 67.260 | 67.670 | 60.523 | 108,698 |
| 2025-08-27 | 73.900 | 75.000 | 70.000 | 70.000 | 62.606 | 126,964 |
| 2025-08-26 | 62.700 | 74.980 | 62.200 | 73.900 | 66.094 | 598,106 |
| 2025-08-25 | 61.250 | 67.400 | 61.250 | 62.700 | 56.077 | 284,470 |
| 2025-08-24 | 62.110 | 64.500 | 60.000 | 61.250 | 54.781 | 158,033 |
| 2025-08-21 | 63.670 | 68.550 | 61.500 | 62.110 | 55.550 | 421,695 |
| 2025-08-20 | 53.060 | 63.670 | 53.000 | 63.670 | 56.945 | 496,402 |
| 2025-08-19 | 52.990 | 53.780 | 52.750 | 53.060 | 47.456 | 8,097 |
| 2025-08-18 | 52.980 | 53.790 | 52.680 | 52.990 | 47.393 | 8,673 |
| 2025-08-17 | 52.870 | 53.800 | 52.660 | 52.980 | 47.384 | 7,797 |
| 2025-08-14 | 53.300 | 53.900 | 52.550 | 52.870 | 47.286 | 8,369 |
| 2025-08-13 | 53.070 | 54.900 | 53.070 | 53.300 | 47.670 | 14,034 |
| 2025-08-12 | 53.150 | 53.700 | 52.500 | 53.070 | 47.465 | 8,069 |
| 2025-08-11 | 53.150 | 53.600 | 53.150 | 53.150 | 47.536 | 1,616 |
| 2025-08-10 | 53.150 | 53.690 | 53.150 | 53.150 | 47.536 | 2,455 |
| 2025-08-07 | 53.150 | 53.900 | 53.050 | 53.150 | 47.536 | 2,811 |
| 2025-08-06 | 53.320 | 54.000 | 53.000 | 53.150 | 47.536 | 16,727 |
| 2025-08-05 | 53.720 | 54.970 | 53.000 | 53.320 | 47.688 | 14,418 |
| 2025-08-04 | 51.740 | 55.500 | 51.740 | 53.720 | 48.046 | 57,527 |
| 2025-08-03 | 51.740 | 52.680 | 51.740 | 51.740 | 46.275 | 2,482 |
| 2025-07-31 | 51.540 | 51.850 | 51.050 | 51.740 | 46.275 | 14,709 |
| 2025-07-30 | 51.750 | 53.150 | 51.500 | 51.540 | 46.096 | 15,389 |
| 2025-07-29 | 52.220 | 52.220 | 51.500 | 51.750 | 46.284 | 30,824 |
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.