National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	45.090	45.700	45.010	45.530	40.721	8,412
2025-04-17	45.580	46.000	45.000	45.090	40.327	11,775
2025-04-16	44.930	46.250	44.930	45.580	40.766	23,351
2025-04-15	44.930	45.930	44.930	44.930	40.184	5,483
2025-04-14	44.930	45.990	44.930	44.930	40.184	2,569
2025-04-13	44.930	45.990	44.820	44.930	40.184	986
2025-04-10	45.100	45.970	44.670	44.930	40.184	10,480
2025-04-09	46.240	46.400	44.760	45.100	40.336	12,054
2025-04-08	45.240	46.460	45.240	46.240	41.356	8,562
2025-04-07	45.140	46.000	44.960	45.240	40.462	10,961
2025-04-06	46.740	46.740	45.000	45.140	40.372	17,205
2025-04-03	47.020	47.690	46.610	46.740	41.803	9,366
2025-03-27	47.620	48.500	46.000	47.020	42.054	26,719
2025-03-26	48.140	48.550	47.500	47.620	42.590	15,707
2025-03-25	47.430	49.290	47.000	48.140	43.055	32,313
2025-03-24	47.870	48.900	47.030	47.430	42.420	8,607
2025-03-23	47.870	49.400	47.870	47.870	42.814	7,057
2025-03-20	49.880	50.000	47.020	47.870	42.814	11,943
2025-03-19	49.270	50.700	48.750	49.880	44.612	17,390
2025-03-18	47.390	49.900	47.010	49.270	44.066	27,401
2025-03-17	46.890	47.790	46.510	47.390	42.385	9,443
2025-03-16	45.660	47.640	45.660	46.890	41.937	17,608
2025-03-13	45.660	45.660	45.000	45.660	40.837	4,871
2025-03-12	45.660	45.660	45.230	45.660	40.837	1,517
2025-03-11	45.660	45.660	44.820	45.660	40.837	1,832
2025-03-10	45.660	45.660	44.500	45.660	40.837	2,665
2025-03-09	45.660	45.660	44.550	45.660	40.837	6,541
2025-03-06	45.660	45.660	44.810	45.660	40.837	2,411
2025-03-05	45.660	45.660	45.000	45.660	40.837	1,753
2025-03-04	45.660	45.700	45.020	45.660	40.837	2,258
2025-03-03	45.660	45.800	45.020	45.660	40.837	3,385
2025-03-02	45.660	46.000	45.180	45.660	40.837	850
2025-02-27	45.740	46.000	45.160	45.660	40.837	10,188
2025-02-26	45.740	45.810	44.650	45.740	40.909	5,099
2025-02-25	45.740	45.860	45.000	45.740	40.909	3,953
2025-02-24	45.740	45.890	45.400	45.740	40.909	2,050
2025-02-23	45.740	46.000	45.050	45.740	40.909	4,205
2025-02-20	45.740	46.500	45.030	45.740	40.909	6,170
2025-02-19	43.810	47.690	43.700	45.740	40.909	40,255
2025-02-18	43.810	44.170	43.570	43.810	39.183	3,038
2025-02-17	43.810	44.300	43.810	43.810	39.183	2,156
2025-02-16	43.940	44.350	43.000	43.810	39.183	7,364
2025-02-13	43.970	44.980	43.210	43.940	39.299	11,055
2025-02-12	45.850	46.000	43.200	43.970	39.326	21,644
2025-02-11	47.050	47.050	45.500	45.850	41.007	10,920
2025-02-10	47.050	47.050	46.000	47.050	42.080	4,439
2025-02-09	47.050	47.500	46.010	47.050	42.080	4,238
2025-02-06	47.050	47.400	46.250	47.050	42.080	2,422
2025-02-05	47.050	47.590	45.800	47.050	42.080	3,415
2025-02-04	47.050	47.800	46.350	47.050	42.080	1,952
2025-02-03	47.050	47.880	46.500	47.050	42.080	5,364
2025-02-02	47.010	47.900	46.350	47.050	42.080	6,481
2025-01-30	46.830	47.540	46.160	47.010	42.045	7,167
2025-01-29	47.070	47.590	46.500	46.830	41.884	19,352
2025-01-28	47.690	47.900	46.900	47.070	42.098	10,789
2025-01-27	47.690	48.350	47.200	47.690	42.653	4,996
2025-01-26	48.330	48.770	47.520	47.690	42.653	9,940
2025-01-23	49.400	49.790	48.100	48.330	43.225	20,421
2025-01-22	47.990	49.850	47.990	49.400	44.182	26,692
2025-01-21	47.490	48.260	47.310	47.990	42.921	8,464

← NewerPage 7 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.