United Housing & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.000	5.150	4.770	4.790	4.738	2,814,189
2023-10-29	4.640	5.090	4.640	5.000	4.946	6,261,190
2023-10-26	4.500	4.670	4.440	4.640	4.590	2,926,238
2023-10-25	4.230	4.500	4.230	4.500	4.451	2,185,909
2023-10-24	4.240	4.270	4.140	4.180	4.135	703,774
2023-10-23	4.200	4.280	4.200	4.240	4.194	1,079,444
2023-10-22	4.140	4.270	4.140	4.200	4.154	1,354,703
2023-10-19	4.080	4.250	4.080	4.140	4.095	1,042,776
2023-10-18	4.170	4.200	4.070	4.080	4.036	755,316
2023-10-17	4.030	4.170	4.020	4.170	4.125	1,450,739
2023-10-16	4.040	4.080	4.000	4.030	3.986	567,953
2023-10-15	3.950	4.060	3.950	4.040	3.996	551,621
2023-10-12	3.960	4.020	3.950	3.950	3.907	872,627
2023-10-11	3.930	4.010	3.930	3.960	3.917	674,780
2023-10-10	3.960	4.020	3.900	3.930	3.887	458,521
2023-10-09	3.910	3.990	3.770	3.960	3.917	659,681
2023-10-08	4.060	4.070	3.610	3.910	3.868	957,153
2023-10-04	4.030	4.080	4.000	4.060	4.016	1,015,161
2023-10-03	4.110	4.150	4.010	4.030	3.986	464,897
2023-10-02	4.110	4.160	4.020	4.110	4.065	570,371
2023-10-01	4.080	4.150	4.060	4.110	4.065	726,188
2023-09-27	4.090	4.170	4.000	4.080	4.036	1,003,954
2023-09-26	4.100	4.220	4.080	4.090	4.046	820,004
2023-09-25	4.120	4.170	4.000	4.100	4.056	563,500
2023-09-24	4.130	4.200	4.100	4.120	4.075	486,992
2023-09-21	4.140	4.180	4.070	4.130	4.085	964,136
2023-09-20	4.320	4.350	4.100	4.140	4.095	1,361,557
2023-09-19	4.330	4.400	4.310	4.320	4.273	946,757
2023-09-18	4.280	4.340	4.280	4.330	4.283	645,192
2023-09-17	4.300	4.400	4.280	4.280	4.234	1,012,840
2023-09-14	4.320	4.380	4.300	4.300	4.253	877,198
2023-09-13	4.290	4.340	4.250	4.320	4.273	664,125
2023-09-12	4.340	4.380	4.270	4.290	4.243	670,197
2023-09-11	4.420	4.510	4.300	4.340	4.293	1,630,354
2023-09-10	4.510	4.580	4.410	4.420	4.372	1,262,634
2023-09-07	4.560	4.580	4.470	4.510	4.461	1,990,438
2023-09-06	4.530	4.700	4.450	4.560	4.511	4,524,162
2023-09-05	4.380	4.670	4.380	4.530	4.481	4,620,126
2023-09-04	4.380	4.410	4.350	4.380	4.332	312,889
2023-09-03	4.330	4.530	4.320	4.380	4.332	1,559,026
2023-08-31	4.340	4.400	4.320	4.330	4.283	689,893
2023-08-30	4.350	4.400	4.330	4.340	4.293	726,081
2023-08-29	4.350	4.450	4.320	4.350	4.303	836,291
2023-08-28	4.370	4.430	4.340	4.350	4.303	1,121,845
2023-08-27	4.390	4.470	4.370	4.370	4.323	968,958
2023-08-24	4.400	4.450	4.300	4.390	4.342	1,068,853
2023-08-23	4.450	4.660	4.370	4.400	4.352	7,419,374
2023-08-22	4.440	4.540	4.430	4.450	4.402	1,496,806
2023-08-21	4.400	4.530	4.380	4.440	4.392	1,385,540
2023-08-20	4.370	4.540	4.360	4.400	4.352	2,784,142
2023-08-17	4.340	4.510	4.340	4.370	4.323	1,537,929
2023-08-16	4.450	4.560	4.330	4.340	4.293	2,688,730
2023-08-15	4.280	4.550	4.280	4.450	4.402	4,353,387
2023-08-14	4.240	4.300	4.200	4.280	4.234	886,828
2023-08-13	4.170	4.250	4.150	4.240	4.194	461,280
2023-08-10	4.250	4.300	4.160	4.170	4.125	847,513
2023-08-09	4.230	4.330	4.150	4.250	4.204	616,910
2023-08-08	4.300	4.320	4.200	4.230	4.184	577,658
2023-08-07	4.280	4.380	4.260	4.300	4.253	745,279
2023-08-06	4.120	4.290	4.120	4.280	4.234	1,106,129

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.