United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 6.200 | 6.280 | 6.140 | 6.190 | 6.123 | 108,713 |
| 2024-07-30 | 6.120 | 6.240 | 6.120 | 6.200 | 6.133 | 143,713 |
| 2024-07-29 | 6.190 | 6.280 | 6.100 | 6.120 | 6.054 | 269,769 |
| 2024-07-28 | 6.100 | 6.470 | 6.080 | 6.190 | 6.123 | 489,292 |
| 2024-07-24 | 6.160 | 6.360 | 6.080 | 6.100 | 6.034 | 762,232 |
| 2024-07-23 | 6.190 | 6.300 | 6.100 | 6.160 | 6.093 | 741,679 |
| 2024-07-22 | 5.700 | 6.820 | 5.700 | 6.190 | 6.123 | 1,999,515 |
| 2024-07-21 | 5.630 | 5.790 | 5.630 | 5.700 | 5.638 | 344,487 |
| 2024-07-18 | 5.600 | 5.900 | 5.600 | 5.630 | 5.569 | 341,889 |
| 2024-07-17 | 5.500 | 5.630 | 5.450 | 5.600 | 5.539 | 242,097 |
| 2024-07-16 | 5.470 | 5.570 | 5.400 | 5.500 | 5.440 | 142,660 |
| 2024-07-15 | 5.420 | 5.550 | 5.310 | 5.470 | 5.411 | 247,625 |
| 2024-07-14 | 5.410 | 5.500 | 5.350 | 5.420 | 5.361 | 66,982 |
| 2024-07-10 | 5.510 | 5.600 | 5.410 | 5.410 | 5.351 | 372,341 |
| 2024-07-09 | 5.520 | 5.590 | 5.440 | 5.510 | 5.450 | 211,865 |
| 2024-07-08 | 5.570 | 5.610 | 5.500 | 5.520 | 5.460 | 344,728 |
| 2024-07-07 | 5.500 | 5.640 | 5.500 | 5.570 | 5.510 | 118,400 |
| 2024-07-04 | 5.510 | 5.700 | 5.460 | 5.500 | 5.440 | 591,081 |
| 2024-07-03 | 5.580 | 5.620 | 5.500 | 5.510 | 5.450 | 224,600 |
| 2024-07-02 | 5.580 | 5.650 | 5.560 | 5.580 | 5.519 | 133,845 |
| 2024-07-01 | 5.530 | 5.700 | 5.450 | 5.580 | 5.519 | 160,474 |
| 2024-06-27 | 5.690 | 5.760 | 5.500 | 5.530 | 5.470 | 205,643 |
| 2024-06-26 | 5.460 | 5.700 | 5.460 | 5.690 | 5.628 | 398,267 |
| 2024-06-25 | 5.440 | 5.530 | 5.410 | 5.460 | 5.401 | 89,649 |
| 2024-06-24 | 5.630 | 5.700 | 5.400 | 5.440 | 5.381 | 222,017 |
| 2024-06-23 | 5.590 | 5.700 | 5.500 | 5.630 | 5.569 | 154,137 |
| 2024-06-13 | 5.710 | 5.830 | 5.560 | 5.590 | 5.529 | 160,360 |
| 2024-06-12 | 5.370 | 6.110 | 5.370 | 5.710 | 5.648 | 1,166,178 |
| 2024-06-11 | 5.190 | 5.600 | 5.190 | 5.370 | 5.312 | 678,185 |
| 2024-06-10 | 5.040 | 5.310 | 5.040 | 5.190 | 5.134 | 630,437 |
| 2024-06-09 | 4.960 | 5.260 | 4.800 | 5.040 | 4.985 | 251,629 |
| 2024-06-06 | 4.960 | 5.070 | 4.900 | 4.960 | 4.906 | 31,284 |
| 2024-06-05 | 5.080 | 5.080 | 4.800 | 4.960 | 4.906 | 99,468 |
| 2024-06-04 | 5.110 | 5.140 | 5.040 | 5.080 | 5.025 | 106,951 |
| 2024-06-03 | 5.090 | 5.180 | 5.070 | 5.110 | 5.055 | 77,177 |
| 2024-06-02 | 5.020 | 5.180 | 5.020 | 5.090 | 5.035 | 103,820 |
| 2024-05-30 | 5.120 | 5.150 | 4.960 | 5.020 | 4.966 | 92,568 |
| 2024-05-29 | 5.120 | 5.200 | 5.100 | 5.120 | 5.064 | 43,311 |
| 2024-05-28 | 5.190 | 5.210 | 5.070 | 5.120 | 5.064 | 201,959 |
| 2024-05-27 | 5.220 | 5.470 | 5.130 | 5.190 | 5.134 | 144,355 |
| 2024-05-26 | 5.250 | 5.440 | 5.200 | 5.220 | 5.163 | 92,638 |
| 2024-05-23 | 5.260 | 5.480 | 5.220 | 5.250 | 5.193 | 113,136 |
| 2024-05-22 | 5.010 | 5.490 | 4.930 | 5.260 | 5.203 | 534,022 |
| 2024-05-21 | 5.010 | 5.100 | 4.950 | 5.010 | 4.956 | 52,088 |
| 2024-05-20 | 5.050 | 5.140 | 5.000 | 5.010 | 4.956 | 282,539 |
| 2024-05-19 | 4.830 | 5.140 | 4.830 | 5.050 | 4.995 | 157,682 |
| 2024-05-16 | 4.800 | 4.950 | 4.710 | 4.830 | 4.778 | 113,342 |
| 2024-05-15 | 4.710 | 4.900 | 4.630 | 4.800 | 4.748 | 102,544 |
| 2024-05-14 | 4.680 | 4.880 | 4.600 | 4.710 | 4.659 | 122,593 |
| 2024-05-13 | 4.590 | 4.940 | 4.350 | 4.680 | 4.629 | 99,087 |
| 2024-05-12 | 5.000 | 5.000 | 4.500 | 4.590 | 4.540 | 182,715 |
| 2024-05-09 | 5.000 | 5.050 | 4.830 | 5.000 | 4.946 | 51,865 |
| 2024-05-08 | 5.000 | 5.130 | 4.960 | 5.000 | 4.946 | 43,597 |
| 2024-05-07 | 5.000 | 5.100 | 5.000 | 5.000 | 4.946 | 52,583 |
| 2024-05-02 | 4.880 | 5.050 | 4.880 | 5.000 | 4.946 | 71,504 |
| 2024-05-01 | 4.880 | 4.880 | 4.880 | 4.880 | 4.827 | 516,101 |
| 2024-04-30 | 5.110 | 5.280 | 4.800 | 4.880 | 4.827 | 344,811 |
| 2024-04-29 | 5.230 | 5.250 | 5.010 | 5.110 | 5.055 | 217,242 |
| 2024-04-28 | 5.230 | 5.320 | 5.100 | 5.230 | 5.173 | 46,290 |
| 2024-04-24 | 5.440 | 5.630 | 5.170 | 5.230 | 5.173 | 121,613 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.1250 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.