National Housing for Professional Syndicates historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	48.860	49.290	48.620	48.950	37.096	8,740
2024-10-23	48.450	49.690	48.450	48.860	37.028	32,630
2024-10-22	47.950	49.450	47.700	48.450	36.717	10,996
2024-10-21	47.820	48.500	47.650	47.950	36.338	8,158
2024-10-20	48.030	48.500	47.030	47.820	36.240	9,709
2024-10-17	48.030	48.370	47.700	48.030	36.399	4,827
2024-10-16	48.400	48.980	48.000	48.030	36.399	13,238
2024-10-15	48.170	49.000	48.000	48.400	36.679	26,847
2024-10-14	48.170	48.800	47.520	48.170	36.505	3,312
2024-10-13	48.360	49.890	47.350	48.170	36.505	10,632
2024-10-10	47.440	48.880	47.440	48.360	36.649	9,178
2024-10-09	47.440	48.000	47.230	47.440	35.952	2,429
2024-10-08	48.650	49.490	47.000	47.440	35.952	16,704
2024-10-07	48.650	49.960	48.500	48.650	36.869	3,871
2024-10-03	47.980	50.000	47.980	48.650	36.869	16,846
2024-10-02	49.040	49.450	47.900	47.980	36.361	16,810
2024-10-01	49.470	50.800	49.000	49.040	37.164	21,941
2024-09-30	49.660	50.000	48.750	49.470	37.490	22,711
2024-09-29	48.340	52.000	48.210	49.660	37.634	48,330
2024-09-26	48.020	50.000	48.000	48.340	36.634	33,282
2024-09-25	47.960	48.750	47.710	48.020	36.391	7,720
2024-09-24	47.920	48.380	47.800	47.960	36.346	9,700
2024-09-23	47.830	49.100	47.550	47.920	36.315	38,639
2024-09-22	48.220	49.480	47.650	47.830	36.247	26,698
2024-09-19	47.090	49.900	47.000	48.220	36.543	35,432
2024-09-18	48.260	48.850	47.010	47.090	35.686	32,183
2024-09-17	49.550	50.490	48.030	48.260	36.573	23,745
2024-09-16	48.590	51.010	48.590	49.550	37.551	74,989
2024-09-12	49.010	51.990	48.500	48.590	36.823	143,383
2024-09-11	52.810	54.010	47.800	49.010	37.141	258,700
2024-09-10	44.010	52.810	43.210	52.810	40.021	281,220
2024-09-09	44.010	44.500	43.520	44.010	33.352	3,722
2024-09-08	44.550	45.900	43.700	44.010	33.352	13,027
2024-09-05	45.000	47.000	44.130	44.550	33.761	52,270
2024-09-04	40.000	47.500	40.000	45.000	34.102	131,945
2024-09-03	44.850	45.950	37.100	40.000	30.313	45,177
2024-09-02	45.010	45.970	44.120	44.850	33.989	7,706
2024-09-01	45.950	47.000	44.700	45.010	34.110	43,900
2024-08-29	45.630	46.990	45.000	45.950	34.822	6,968
2024-08-28	45.630	45.630	44.440	45.630	34.580	1,394
2024-08-27	45.630	45.630	44.150	45.630	34.580	6,133
2024-08-26	45.630	45.990	44.180	45.630	34.580	6,340
2024-08-25	44.000	49.000	44.000	45.630	34.580	17,619
2024-08-22	44.010	45.500	43.990	44.000	33.345	19,414
2024-08-21	44.010	44.020	43.600	44.010	33.352	3,948
2024-08-20	43.000	44.190	43.000	44.010	33.352	13,873
2024-08-19	43.000	43.790	43.000	43.000	32.587	4,890
2024-08-18	43.000	43.280	42.700	43.000	32.587	5,614
2024-08-15	42.770	43.280	42.770	43.000	32.587	9,173
2024-08-14	42.770	43.000	42.770	42.770	32.412	255
2024-08-13	42.450	43.280	42.450	42.770	32.412	9,685
2024-08-12	42.450	43.300	42.450	42.450	32.170	6,048
2024-08-11	42.450	43.450	42.450	42.450	32.170	3,305
2024-08-08	42.450	42.990	42.020	42.450	32.170	5,505
2024-08-07	42.260	43.000	42.170	42.450	32.170	23,578
2024-08-06	42.060	43.290	42.000	42.260	32.026	14,208
2024-08-05	43.330	43.330	41.300	42.060	31.874	12,405
2024-08-04	43.730	44.000	43.000	43.330	32.837	7,349
2024-08-01	43.370	45.870	43.100	43.730	33.140	23,773
2024-07-31	43.370	43.940	43.150	43.370	32.867	6,189

← NewerPage 9 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.