United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.210 | 6.330 | 6.140 | 6.150 | 6.083 | 370,117 |
| 2024-01-22 | 6.220 | 6.430 | 6.170 | 6.210 | 6.143 | 1,181,436 |
| 2024-01-21 | 6.130 | 6.300 | 6.110 | 6.220 | 6.153 | 4,407,042 |
| 2024-01-18 | 6.180 | 6.250 | 6.090 | 6.130 | 6.063 | 311,582 |
| 2024-01-17 | 6.170 | 6.360 | 6.140 | 6.180 | 6.113 | 771,296 |
| 2024-01-16 | 6.020 | 6.280 | 6.000 | 6.170 | 6.103 | 1,007,091 |
| 2024-01-15 | 6.010 | 6.180 | 6.000 | 6.020 | 5.955 | 614,201 |
| 2024-01-14 | 5.980 | 6.100 | 5.930 | 6.010 | 5.945 | 472,552 |
| 2024-01-11 | 6.030 | 6.160 | 5.900 | 5.980 | 5.915 | 644,686 |
| 2024-01-10 | 5.850 | 6.300 | 5.850 | 6.030 | 5.965 | 1,568,067 |
| 2024-01-09 | 5.810 | 5.940 | 5.810 | 5.850 | 5.787 | 374,889 |
| 2024-01-08 | 5.850 | 5.950 | 5.790 | 5.810 | 5.747 | 224,400 |
| 2024-01-04 | 5.890 | 5.950 | 5.790 | 5.850 | 5.787 | 152,187 |
| 2024-01-03 | 5.790 | 5.900 | 5.730 | 5.890 | 5.826 | 321,701 |
| 2024-01-02 | 5.500 | 5.800 | 5.470 | 5.790 | 5.727 | 441,031 |
| 2023-12-31 | 5.590 | 5.600 | 5.410 | 5.500 | 5.440 | 182,676 |
| 2023-12-28 | 5.550 | 5.690 | 5.550 | 5.590 | 5.529 | 260,934 |
| 2023-12-27 | 5.440 | 5.570 | 5.420 | 5.550 | 5.490 | 114,747 |
| 2023-12-26 | 5.430 | 5.520 | 5.410 | 5.440 | 5.381 | 117,811 |
| 2023-12-25 | 5.520 | 5.540 | 5.260 | 5.430 | 5.371 | 145,116 |
| 2023-12-24 | 5.660 | 5.780 | 5.420 | 5.520 | 5.460 | 253,156 |
| 2023-12-21 | 5.690 | 5.840 | 5.630 | 5.660 | 5.599 | 366,484 |
| 2023-12-20 | 5.900 | 6.080 | 5.650 | 5.690 | 5.628 | 349,590 |
| 2023-12-19 | 5.750 | 6.140 | 5.740 | 5.900 | 5.836 | 1,620,117 |
| 2023-12-18 | 5.660 | 5.790 | 5.650 | 5.750 | 5.688 | 586,305 |
| 2023-12-17 | 5.630 | 5.740 | 5.620 | 5.660 | 5.599 | 200,715 |
| 2023-12-14 | 5.530 | 5.730 | 5.530 | 5.630 | 5.569 | 465,486 |
| 2023-12-13 | 5.400 | 5.630 | 5.390 | 5.530 | 5.470 | 454,819 |
| 2023-12-12 | 5.400 | 5.510 | 5.330 | 5.400 | 5.341 | 760,850 |
| 2023-12-11 | 5.690 | 5.790 | 5.380 | 5.400 | 5.341 | 1,278,738 |
| 2023-12-10 | 5.900 | 5.960 | 5.660 | 5.690 | 5.628 | 808,794 |
| 2023-12-07 | 6.010 | 6.040 | 5.820 | 5.900 | 5.836 | 910,738 |
| 2023-12-06 | 6.040 | 6.170 | 6.000 | 6.010 | 5.945 | 1,417,445 |
| 2023-12-05 | 6.100 | 6.230 | 6.010 | 6.040 | 5.974 | 1,539,731 |
| 2023-12-04 | 6.200 | 6.230 | 6.020 | 6.100 | 6.034 | 1,026,747 |
| 2023-12-03 | 6.200 | 6.280 | 5.950 | 6.200 | 6.133 | 1,036,145 |
| 2023-11-30 | 6.200 | 6.340 | 6.070 | 6.200 | 6.133 | 912,759 |
| 2023-11-29 | 6.320 | 6.370 | 5.810 | 6.200 | 6.133 | 1,120,362 |
| 2023-11-28 | 6.400 | 6.470 | 6.300 | 6.320 | 6.251 | 1,998,583 |
| 2023-11-27 | 6.170 | 6.480 | 6.120 | 6.400 | 6.331 | 2,265,689 |
| 2023-11-26 | 6.190 | 6.300 | 6.130 | 6.170 | 6.103 | 1,340,471 |
| 2023-11-23 | 6.130 | 6.290 | 6.130 | 6.190 | 6.123 | 1,762,921 |
| 2023-11-22 | 6.300 | 6.400 | 6.130 | 6.130 | 6.063 | 3,456,350 |
| 2023-11-21 | 5.860 | 6.310 | 5.800 | 6.300 | 6.232 | 4,732,339 |
| 2023-11-20 | 5.490 | 5.900 | 5.490 | 5.860 | 5.796 | 4,673,760 |
| 2023-11-19 | 5.200 | 5.490 | 5.200 | 5.490 | 5.430 | 2,335,629 |
| 2023-11-16 | 5.250 | 5.320 | 5.150 | 5.200 | 5.144 | 1,286,748 |
| 2023-11-15 | 5.350 | 5.430 | 5.150 | 5.250 | 5.193 | 1,906,654 |
| 2023-11-14 | 5.310 | 5.580 | 5.310 | 5.350 | 5.292 | 2,740,000 |
| 2023-11-13 | 5.100 | 5.480 | 5.100 | 5.310 | 5.252 | 4,641,998 |
| 2023-11-12 | 4.940 | 5.170 | 4.940 | 5.100 | 5.045 | 2,253,296 |
| 2023-11-09 | 5.050 | 5.240 | 4.850 | 4.940 | 4.886 | 2,840,451 |
| 2023-11-08 | 5.100 | 5.230 | 5.010 | 5.050 | 4.995 | 1,712,060 |
| 2023-11-07 | 5.220 | 5.290 | 5.060 | 5.100 | 5.045 | 2,331,994 |
| 2023-11-06 | 4.690 | 5.400 | 4.690 | 5.220 | 5.163 | 7,886,169 |
| 2023-11-05 | 4.600 | 4.800 | 4.600 | 4.690 | 4.639 | 1,218,045 |
| 2023-11-02 | 4.510 | 4.640 | 4.510 | 4.600 | 4.550 | 674,906 |
| 2023-11-01 | 4.630 | 4.680 | 4.410 | 4.510 | 4.461 | 2,394,026 |
| 2023-10-31 | 4.790 | 4.890 | 4.610 | 4.630 | 4.580 | 1,595,952 |
| 2023-10-30 | 5.000 | 5.150 | 4.770 | 4.790 | 4.738 | 2,814,189 |
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.