National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	47.390	47.950	47.130	47.490	42.474	11,119
2025-01-19	47.510	48.000	47.310	47.390	42.385	22,264
2025-01-16	47.440	48.890	47.310	47.510	42.492	14,897
2025-01-15	47.820	48.480	46.700	47.440	42.429	20,720
2025-01-14	48.390	48.780	46.800	47.820	42.769	11,289
2025-01-13	48.650	49.850	48.020	48.390	43.279	21,705
2025-01-12	48.900	49.870	48.010	48.650	43.511	29,654
2025-01-09	50.490	50.750	48.010	48.900	43.735	44,013
2025-01-08	49.260	52.900	48.300	50.490	45.157	67,114
2025-01-06	50.720	52.790	48.110	49.260	44.057	65,042
2025-01-05	47.760	54.900	46.550	50.720	45.363	163,998
2025-01-02	47.430	48.190	46.010	47.760	42.715	42,705
2024-12-31	47.280	48.870	47.110	47.430	42.420	19,981
2024-12-30	50.010	50.020	46.990	47.280	42.286	44,590
2024-12-29	54.060	54.060	49.320	50.010	44.728	62,121
2024-12-26	55.210	55.800	53.740	54.060	48.350	31,200
2024-12-25	65.500	65.500	53.740	55.210	49.379	0
2024-12-24	62.530	65.500	62.500	65.500	49.638	223,041
2024-12-23	64.690	65.550	60.500	62.530	47.387	98,160
2024-12-22	66.000	66.730	64.080	64.690	49.024	34,611
2024-12-19	66.720	67.880	65.800	66.000	50.017	28,659
2024-12-18	67.140	68.280	66.500	66.720	50.563	24,466
2024-12-17	66.890	68.300	66.500	67.140	50.881	25,267
2024-12-16	66.810	67.490	66.510	66.890	50.691	21,677
2024-12-15	67.540	68.100	66.020	66.810	50.631	23,606
2024-12-12	68.080	68.700	67.170	67.540	51.184	27,257
2024-12-11	67.390	68.700	67.150	68.080	51.593	26,025
2024-12-10	68.570	69.400	67.000	67.390	51.070	22,698
2024-12-09	69.410	70.500	68.250	68.570	51.964	21,420
2024-12-08	68.050	70.960	68.020	69.410	52.601	61,507
2024-12-05	68.000	68.480	67.670	68.050	51.570	15,781
2024-12-04	68.100	68.990	67.900	68.000	51.533	19,870
2024-12-03	68.440	70.850	68.050	68.100	51.608	30,341
2024-12-02	68.020	73.000	67.620	68.440	51.866	151,726
2024-12-01	68.560	70.930	67.210	68.020	51.548	57,972
2024-11-28	65.930	71.980	65.930	68.560	51.957	122,499
2024-11-27	68.960	71.990	65.000	65.930	49.964	80,294
2024-11-26	64.060	69.050	64.060	68.960	52.260	75,922
2024-11-25	63.940	65.250	63.100	64.060	48.547	20,424
2024-11-24	64.800	65.000	63.600	63.940	48.456	12,677
2024-11-21	62.860	66.000	62.800	64.800	49.107	22,665
2024-11-20	63.790	64.480	62.610	62.860	47.637	14,086
2024-11-19	64.050	64.820	63.660	63.790	48.342	7,860
2024-11-18	65.470	65.940	63.700	64.050	48.539	23,012
2024-11-17	65.470	66.740	65.010	65.470	49.615	17,013
2024-11-14	66.040	66.790	65.110	65.470	49.615	23,941
2024-11-13	66.930	67.000	65.750	66.040	50.047	22,604
2024-11-12	65.640	67.200	65.640	66.930	50.722	56,267
2024-11-11	66.620	67.500	65.000	65.640	49.744	55,256
2024-11-10	65.700	67.880	65.040	66.620	50.487	46,360
2024-11-07	63.680	69.430	63.550	65.700	49.790	169,009
2024-11-06	63.910	65.640	63.000	63.680	48.259	61,144
2024-11-05	64.050	67.250	63.300	63.910	48.433	121,982
2024-11-04	66.700	68.260	63.010	64.050	48.539	154,236
2024-11-03	62.380	73.800	62.380	66.700	50.547	335,033
2024-10-31	51.990	62.380	51.990	62.380	47.274	354,324
2024-10-30	48.950	52.960	48.450	51.990	39.400	89,487
2024-10-29	48.950	49.500	48.950	48.950	37.096	5,097
2024-10-28	48.950	49.970	48.950	48.950	37.096	4,051
2024-10-27	48.950	50.690	48.950	48.950	37.096	1,667

← NewerPage 8 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.