United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4.130 | 4.200 | 4.110 | 4.120 | 4.075 | 388,996 |
| 2023-08-02 | 4.110 | 4.180 | 4.080 | 4.130 | 4.085 | 379,643 |
| 2023-08-01 | 4.130 | 4.160 | 4.100 | 4.110 | 4.065 | 210,790 |
| 2023-07-31 | 4.150 | 4.210 | 4.120 | 4.130 | 4.085 | 284,008 |
| 2023-07-30 | 4.150 | 4.250 | 4.140 | 4.150 | 4.105 | 714,823 |
| 2023-07-27 | 4.090 | 4.170 | 4.090 | 4.150 | 4.105 | 246,733 |
| 2023-07-26 | 4.150 | 4.180 | 4.070 | 4.090 | 4.046 | 231,358 |
| 2023-07-25 | 4.210 | 4.240 | 4.120 | 4.150 | 4.105 | 315,915 |
| 2023-07-24 | 4.300 | 4.330 | 4.170 | 4.210 | 4.164 | 740,281 |
| 2023-07-19 | 4.240 | 4.420 | 4.240 | 4.300 | 4.253 | 2,988,349 |
| 2023-07-18 | 4.210 | 4.300 | 4.210 | 4.240 | 4.194 | 1,007,492 |
| 2023-07-17 | 4.200 | 4.300 | 4.190 | 4.210 | 4.164 | 808,447 |
| 2023-07-16 | 4.130 | 4.300 | 4.120 | 4.200 | 4.154 | 800,901 |
| 2023-07-13 | 4.090 | 4.170 | 4.070 | 4.130 | 4.085 | 527,269 |
| 2023-07-12 | 4.080 | 4.150 | 4.040 | 4.090 | 4.046 | 592,663 |
| 2023-07-11 | 4.100 | 4.180 | 4.030 | 4.080 | 4.036 | 702,260 |
| 2023-07-10 | 4.010 | 4.120 | 3.950 | 4.100 | 4.056 | 418,400 |
| 2023-07-09 | 4.260 | 4.350 | 3.930 | 4.010 | 3.967 | 941,400 |
| 2023-07-06 | 4.410 | 4.430 | 4.250 | 4.260 | 4.214 | 382,371 |
| 2023-07-05 | 4.370 | 4.540 | 4.370 | 4.410 | 4.362 | 484,078 |
| 2023-07-04 | 4.360 | 4.500 | 4.360 | 4.370 | 4.323 | 483,702 |
| 2023-06-26 | 4.330 | 4.390 | 4.260 | 4.360 | 4.313 | 313,920 |
| 2023-06-25 | 4.370 | 4.500 | 4.310 | 4.330 | 4.283 | 359,246 |
| 2023-06-22 | 4.350 | 4.430 | 4.330 | 4.370 | 4.323 | 576,588 |
| 2023-06-21 | 4.490 | 4.560 | 4.340 | 4.350 | 4.303 | 709,814 |
| 2023-06-20 | 4.540 | 4.590 | 4.430 | 4.490 | 4.441 | 682,685 |
| 2023-06-19 | 4.660 | 4.730 | 4.310 | 4.540 | 4.491 | 1,122,651 |
| 2023-06-18 | 4.560 | 4.760 | 4.560 | 4.660 | 4.609 | 1,806,951 |
| 2023-06-15 | 4.500 | 4.680 | 4.500 | 4.560 | 4.511 | 1,193,193 |
| 2023-06-14 | 4.550 | 4.650 | 4.460 | 4.500 | 4.451 | 867,242 |
| 2023-06-13 | 4.620 | 4.670 | 4.530 | 4.550 | 4.501 | 746,699 |
| 2023-06-12 | 4.590 | 4.700 | 4.570 | 4.620 | 4.570 | 1,322,555 |
| 2023-06-11 | 4.710 | 4.820 | 4.570 | 4.590 | 4.540 | 1,546,754 |
| 2023-06-08 | 4.730 | 4.840 | 4.660 | 4.710 | 4.659 | 943,533 |
| 2023-06-07 | 4.850 | 4.930 | 4.720 | 4.730 | 4.679 | 961,302 |
| 2023-06-06 | 4.940 | 5.050 | 4.830 | 4.850 | 4.797 | 1,605,543 |
| 2023-06-05 | 4.890 | 5.150 | 4.890 | 4.940 | 4.886 | 4,842,400 |
| 2023-06-04 | 4.790 | 4.960 | 4.790 | 4.890 | 4.837 | 2,782,554 |
| 2023-06-01 | 4.690 | 4.810 | 4.690 | 4.790 | 4.738 | 1,421,941 |
| 2023-05-31 | 4.820 | 4.990 | 4.660 | 4.690 | 4.639 | 4,231,804 |
| 2023-05-30 | 4.730 | 4.840 | 4.700 | 4.820 | 4.768 | 2,816,128 |
| 2023-05-29 | 4.560 | 4.840 | 4.560 | 4.730 | 4.679 | 3,655,245 |
| 2023-05-28 | 4.450 | 4.600 | 4.450 | 4.560 | 4.511 | 1,189,185 |
| 2023-05-25 | 4.400 | 4.550 | 4.400 | 4.450 | 4.402 | 1,071,503 |
| 2023-05-24 | 4.320 | 4.530 | 4.320 | 4.400 | 4.352 | 1,981,573 |
| 2023-05-23 | 4.300 | 4.380 | 4.090 | 4.320 | 4.273 | 1,098,626 |
| 2023-05-22 | 4.360 | 4.450 | 4.270 | 4.300 | 4.253 | 701,106 |
| 2023-05-21 | 4.310 | 4.520 | 4.310 | 4.360 | 4.313 | 679,902 |
| 2023-05-18 | 4.300 | 4.380 | 4.210 | 4.310 | 4.263 | 917,144 |
| 2023-05-17 | 4.470 | 4.550 | 4.260 | 4.300 | 4.253 | 1,006,322 |
| 2023-05-16 | 4.490 | 4.550 | 4.400 | 4.470 | 4.422 | 2,285,471 |
| 2023-05-15 | 4.650 | 4.750 | 4.450 | 4.490 | 4.441 | 1,358,990 |
| 2023-05-14 | 4.620 | 4.790 | 4.610 | 4.650 | 4.600 | 1,770,306 |
| 2023-05-11 | 4.730 | 4.800 | 4.610 | 4.620 | 4.570 | 1,593,084 |
| 2023-05-10 | 4.670 | 4.750 | 4.620 | 4.730 | 4.679 | 2,470,072 |
| 2023-05-09 | 4.890 | 4.930 | 4.660 | 4.670 | 4.619 | 2,992,816 |
| 2023-05-08 | 4.660 | 4.930 | 4.660 | 4.890 | 4.837 | 3,704,023 |
| 2023-05-07 | 4.560 | 4.750 | 4.500 | 4.660 | 4.609 | 2,639,002 |
| 2023-05-03 | 4.570 | 4.660 | 4.500 | 4.560 | 4.511 | 2,491,956 |
| 2023-05-02 | 4.440 | 4.650 | 4.400 | 4.570 | 4.520 | 2,167,819 |
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.