National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	52.710	53.500	52.010	52.710	47.143	5,253
2025-07-27	53.060	53.800	52.500	52.710	47.143	7,733
2025-07-23	53.040	53.890	53.000	53.060	47.456	8,320
2025-07-22	53.050	53.680	52.500	53.040	47.438	17,988
2025-07-21	54.390	54.980	53.000	53.050	47.447	26,272
2025-07-20	53.120	55.000	52.820	54.390	48.645	26,436
2025-07-17	52.180	53.410	52.180	53.120	47.509	15,633
2025-07-16	51.700	53.390	51.400	52.180	46.669	29,470
2025-07-15	51.510	52.240	51.500	51.700	46.239	6,583
2025-07-14	51.670	51.920	51.250	51.510	46.069	9,223
2025-07-13	51.870	52.300	51.200	51.670	46.212	8,427
2025-07-10	51.750	52.390	51.200	51.870	46.391	9,127
2025-07-09	52.650	53.000	51.500	51.750	46.284	21,699
2025-07-07	52.930	53.470	52.400	52.650	47.089	18,248
2025-07-06	52.870	53.830	52.770	52.930	47.339	19,844
2025-07-02	52.140	53.990	52.010	52.870	47.286	44,239
2025-07-01	52.910	53.860	52.000	52.140	46.633	60,027
2025-06-30	52.650	59.900	52.650	52.910	47.322	288,538
2025-06-29	51.990	53.290	51.380	52.650	47.089	71,475
2025-06-25	52.320	53.700	51.700	51.990	46.499	37,975
2025-06-24	53.400	55.000	51.300	52.320	46.794	180,811
2025-06-23	49.470	56.990	49.470	53.400	47.760	284,921
2025-06-22	49.000	52.000	48.000	49.470	44.245	89,529
2025-06-19	49.400	58.900	49.000	49.000	43.825	314,834
2025-06-18	44.680	52.490	44.000	49.400	44.182	284,426
2025-06-17	45.150	45.870	44.570	44.680	39.961	14,837
2025-06-16	44.430	46.000	44.430	45.150	40.381	12,194
2025-06-15	45.720	45.720	44.010	44.430	39.737	15,783
2025-06-12	46.650	46.650	45.600	45.720	40.891	9,380
2025-06-11	45.900	46.800	45.900	46.650	41.723	13,035
2025-06-10	45.540	46.750	45.530	45.900	41.052	25,906
2025-06-04	45.970	46.590	45.380	45.540	40.730	19,331
2025-06-03	45.090	46.510	45.090	45.970	41.115	18,168
2025-06-02	45.090	45.560	45.060	45.090	40.327	5,027
2025-06-01	45.370	45.850	45.000	45.090	40.327	21,283
2025-05-29	46.160	46.160	45.000	45.370	40.578	19,889
2025-05-28	46.090	46.740	46.000	46.160	41.284	12,624
2025-05-27	46.360	46.900	46.000	46.090	41.222	14,541
2025-05-26	46.210	47.800	45.900	46.360	41.463	36,663
2025-05-25	47.690	47.690	46.000	46.210	41.329	6,785
2025-05-22	47.690	47.690	45.900	47.690	42.653	6,004
2025-05-21	47.690	47.690	46.000	47.690	42.653	6,258
2025-05-20	47.690	47.690	45.900	47.690	42.653	5,909
2025-05-19	47.690	47.690	45.800	47.690	42.653	6,177
2025-05-18	47.690	48.270	46.000	47.690	42.653	4,549
2025-05-15	45.980	49.500	45.980	47.690	42.653	13,134
2025-05-14	45.980	46.390	45.810	45.980	41.123	5,840
2025-05-13	45.980	46.480	45.840	45.980	41.123	5,665
2025-05-12	46.110	46.980	45.820	45.980	41.123	8,330
2025-05-11	46.110	47.250	46.000	46.110	41.240	6,257
2025-05-08	47.010	47.010	46.000	46.110	41.240	14,868
2025-05-07	47.390	48.290	46.530	47.010	42.045	14,648
2025-05-06	48.530	48.990	47.250	47.390	42.385	25,504
2025-05-05	48.210	49.530	48.210	48.530	43.404	58,899
2025-05-04	48.150	48.700	47.320	48.210	43.118	50,743
2025-04-30	48.380	48.870	47.610	48.150	43.064	27,970
2025-04-29	47.420	49.530	47.420	48.380	43.270	28,440
2025-04-28	48.260	48.600	47.280	47.420	42.411	15,101
2025-04-27	46.650	49.100	46.650	48.260	43.163	52,412
2025-04-23	45.530	49.800	45.170	46.650	41.723	97,262

← NewerPage 6 of 21 · 1,215 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.