United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.750 | 5.790 | 5.400 | 5.440 | 5.381 | 123,819 |
| 2024-04-22 | 5.860 | 5.900 | 5.620 | 5.750 | 5.688 | 70,741 |
| 2024-04-21 | 5.700 | 6.100 | 5.700 | 5.860 | 5.796 | 125,366 |
| 2024-04-18 | 5.990 | 6.200 | 5.580 | 5.700 | 5.638 | 436,852 |
| 2024-04-17 | 6.060 | 6.200 | 5.920 | 5.990 | 5.925 | 348,406 |
| 2024-04-16 | 5.590 | 6.350 | 5.580 | 6.060 | 5.994 | 1,144,271 |
| 2024-04-15 | 5.490 | 5.670 | 5.280 | 5.590 | 5.529 | 150,741 |
| 2024-04-08 | 5.400 | 5.600 | 5.400 | 5.490 | 5.430 | 105,553 |
| 2024-04-07 | 5.400 | 5.450 | 5.360 | 5.400 | 5.341 | 51,525 |
| 2024-04-04 | 5.270 | 5.470 | 5.270 | 5.400 | 5.341 | 63,232 |
| 2024-04-03 | 5.330 | 5.460 | 5.200 | 5.270 | 5.213 | 85,677 |
| 2024-04-02 | 5.090 | 5.380 | 5.090 | 5.330 | 5.272 | 75,560 |
| 2024-04-01 | 5.090 | 5.280 | 5.080 | 5.090 | 5.035 | 34,492 |
| 2024-03-31 | 5.280 | 5.280 | 4.950 | 5.090 | 5.035 | 67,262 |
| 2024-03-28 | 5.280 | 5.280 | 5.170 | 5.280 | 5.223 | 32,679 |
| 2024-03-27 | 5.400 | 5.410 | 5.230 | 5.280 | 5.223 | 97,077 |
| 2024-03-26 | 5.380 | 5.440 | 5.340 | 5.400 | 5.341 | 62,095 |
| 2024-03-25 | 5.320 | 5.420 | 5.270 | 5.380 | 5.322 | 182,960 |
| 2024-03-24 | 5.410 | 5.410 | 5.280 | 5.320 | 5.262 | 120,950 |
| 2024-03-21 | 5.200 | 5.470 | 5.200 | 5.410 | 5.351 | 194,610 |
| 2024-03-20 | 5.080 | 5.400 | 5.080 | 5.200 | 5.144 | 158,188 |
| 2024-03-19 | 5.410 | 5.410 | 5.040 | 5.080 | 5.025 | 112,898 |
| 2024-03-18 | 5.790 | 5.790 | 5.200 | 5.410 | 5.351 | 76,138 |
| 2024-03-17 | 5.860 | 5.920 | 5.750 | 5.790 | 5.727 | 75,596 |
| 2024-03-14 | 5.690 | 5.940 | 5.690 | 5.860 | 5.796 | 65,912 |
| 2024-03-13 | 5.930 | 6.000 | 5.600 | 5.690 | 5.628 | 168,751 |
| 2024-03-12 | 6.030 | 6.100 | 5.700 | 5.930 | 5.866 | 124,837 |
| 2024-03-11 | 6.290 | 6.360 | 5.920 | 6.030 | 5.965 | 222,864 |
| 2024-03-10 | 6.290 | 6.570 | 6.170 | 6.290 | 6.222 | 254,016 |
| 2024-03-07 | 6.160 | 6.600 | 6.160 | 6.290 | 6.222 | 364,365 |
| 2024-03-06 | 7.000 | 7.030 | 6.010 | 6.160 | 6.093 | 371,559 |
| 2024-03-05 | 7.160 | 7.280 | 6.930 | 7.000 | 6.924 | 567,656 |
| 2024-03-04 | 6.900 | 7.400 | 6.900 | 7.160 | 7.082 | 573,592 |
| 2024-03-03 | 6.650 | 7.470 | 6.650 | 6.900 | 6.825 | 569,762 |
| 2024-02-29 | 6.960 | 6.960 | 5.750 | 6.650 | 6.578 | 191,185 |
| 2024-02-28 | 7.200 | 7.350 | 6.850 | 6.960 | 6.884 | 258,049 |
| 2024-02-27 | 7.350 | 7.490 | 7.120 | 7.200 | 7.122 | 270,614 |
| 2024-02-26 | 7.340 | 7.550 | 7.220 | 7.350 | 7.270 | 130,931 |
| 2024-02-25 | 7.720 | 7.760 | 7.280 | 7.340 | 7.260 | 328,319 |
| 2024-02-22 | 7.720 | 7.850 | 7.670 | 7.720 | 7.636 | 280,180 |
| 2024-02-21 | 7.850 | 8.000 | 7.710 | 7.720 | 7.636 | 491,858 |
| 2024-02-20 | 7.580 | 8.080 | 7.520 | 7.850 | 7.765 | 1,884,688 |
| 2024-02-19 | 7.450 | 7.620 | 7.450 | 7.580 | 7.498 | 797,781 |
| 2024-02-18 | 7.350 | 7.520 | 7.350 | 7.450 | 7.369 | 565,187 |
| 2024-02-15 | 7.680 | 7.750 | 7.200 | 7.350 | 7.270 | 920,706 |
| 2024-02-14 | 7.620 | 7.700 | 7.550 | 7.680 | 7.597 | 936,199 |
| 2024-02-13 | 7.660 | 7.840 | 7.570 | 7.620 | 7.537 | 791,497 |
| 2024-02-12 | 7.500 | 7.700 | 7.260 | 7.660 | 7.577 | 674,249 |
| 2024-02-11 | 7.560 | 7.650 | 7.420 | 7.500 | 7.419 | 420,186 |
| 2024-02-08 | 7.500 | 7.560 | 7.340 | 7.560 | 7.478 | 377,955 |
| 2024-02-07 | 7.620 | 7.650 | 7.400 | 7.500 | 7.419 | 557,954 |
| 2024-02-06 | 7.600 | 7.850 | 7.260 | 7.620 | 7.537 | 1,110,776 |
| 2024-02-05 | 7.620 | 7.840 | 7.600 | 7.600 | 7.518 | 848,543 |
| 2024-02-04 | 7.480 | 7.660 | 7.260 | 7.620 | 7.537 | 1,117,671 |
| 2024-02-01 | 7.000 | 7.480 | 6.650 | 7.480 | 7.399 | 1,385,305 |
| 2024-01-31 | 7.440 | 7.870 | 6.800 | 7.000 | 6.924 | 2,195,845 |
| 2024-01-30 | 6.710 | 7.480 | 6.710 | 7.440 | 7.359 | 2,589,385 |
| 2024-01-29 | 6.690 | 6.890 | 6.600 | 6.710 | 6.637 | 1,338,665 |
| 2024-01-28 | 6.210 | 6.750 | 6.210 | 6.690 | 6.617 | 2,626,095 |
| 2024-01-24 | 6.150 | 6.400 | 6.130 | 6.210 | 6.143 | 972,065 |
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.