United Housing & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	4.640	4.700	4.390	4.440	4.392	2,042,116
2023-04-30	4.850	4.930	4.580	4.640	4.590	2,544,490
2023-04-27	4.720	4.950	4.720	4.850	4.797	3,329,024
2023-04-26	4.510	4.840	4.510	4.720	4.669	2,902,340
2023-04-19	4.540	4.630	4.500	4.510	4.461	1,066,831
2023-04-18	4.520	4.600	4.490	4.540	4.491	1,503,040
2023-04-13	4.540	4.580	4.480	4.520	4.471	1,035,762
2023-04-12	4.670	4.750	4.520	4.540	4.491	1,918,142
2023-04-11	4.410	4.800	4.400	4.670	4.619	4,350,768
2023-04-10	4.330	4.440	4.300	4.410	4.362	1,539,325
2023-04-09	4.410	4.470	4.290	4.330	4.283	1,467,047
2023-04-06	4.520	4.590	4.390	4.410	4.362	1,606,685
2023-04-05	4.550	4.680	4.460	4.520	4.471	2,848,215
2023-04-04	4.330	4.590	4.330	4.550	4.501	4,024,808
2023-04-03	4.180	4.390	4.180	4.330	4.283	3,949,477
2023-04-02	4.130	4.230	4.070	4.180	4.135	1,376,782
2023-03-30	4.260	4.320	4.100	4.130	4.085	2,432,507
2023-03-29	4.050	4.350	4.050	4.260	4.214	3,504,636
2023-03-28	4.060	4.140	3.970	4.050	4.006	1,775,494
2023-03-27	3.870	4.250	3.870	4.060	4.016	4,416,383
2023-03-26	3.770	3.920	3.750	3.870	3.828	945,134
2023-03-23	3.810	3.820	3.670	3.770	3.729	447,244
2023-03-22	3.890	3.980	3.760	3.810	3.769	899,242
2023-03-21	3.880	3.940	3.830	3.890	3.848	875,245
2023-03-20	3.670	3.880	3.610	3.880	3.838	821,910
2023-03-19	3.590	3.770	3.430	3.670	3.630	355,789
2023-03-16	3.630	3.700	3.100	3.590	3.551	728,140
2023-03-15	4.070	4.240	3.350	3.630	3.591	928,938
2023-03-14	3.950	4.180	3.800	4.070	4.026	1,030,140
2023-03-13	4.530	4.670	3.850	3.950	3.907	1,267,574
2023-03-12	4.450	4.820	4.400	4.530	4.481	2,842,257
2023-03-09	4.280	4.480	4.280	4.450	4.402	461,859
2023-03-08	4.300	4.390	4.170	4.280	4.234	207,857
2023-03-07	4.360	4.550	4.290	4.300	4.253	574,265
2023-03-06	4.310	4.650	4.310	4.360	4.313	709,781
2023-03-05	4.300	4.470	4.230	4.310	4.263	219,099
2023-03-02	4.270	4.400	4.220	4.300	4.253	378,281
2023-03-01	4.120	4.330	4.120	4.270	4.224	237,030
2023-02-28	4.220	4.240	4.040	4.120	4.075	222,245
2023-02-27	4.160	4.250	4.160	4.220	4.174	127,908
2023-02-26	4.140	4.200	4.120	4.160	4.115	143,154
2023-02-23	4.100	4.190	4.050	4.140	4.095	120,242
2023-02-22	4.270	4.300	4.090	4.100	4.056	157,561
2023-02-21	4.200	4.290	4.050	4.270	4.224	217,529
2023-02-20	4.420	4.500	4.160	4.200	4.154	418,253
2023-02-19	4.590	4.610	4.410	4.420	4.372	355,212
2023-02-16	4.690	4.720	4.560	4.590	4.540	313,023
2023-02-15	4.600	4.820	4.600	4.690	4.639	807,945
2023-02-14	4.460	4.620	4.460	4.600	4.550	677,259
2023-02-13	4.470	4.570	4.410	4.460	4.412	431,716
2023-02-12	4.400	4.600	4.400	4.470	4.422	545,429
2023-02-09	4.410	4.570	4.340	4.400	4.352	521,797
2023-02-08	4.510	4.700	4.400	4.410	4.362	704,683
2023-02-07	4.230	4.620	4.230	4.510	4.461	1,483,978
2023-02-06	4.040	4.310	4.040	4.230	4.184	687,096
2023-02-05	3.950	4.090	3.800	4.040	3.996	661,933
2023-02-02	4.210	4.250	3.910	3.950	3.907	1,265,872
2023-02-01	4.320	4.370	4.060	4.210	4.164	393,645
2023-01-31	4.500	4.520	4.300	4.320	4.273	467,983
2023-01-30	4.650	4.790	4.410	4.500	4.451	1,189,774

← NewerPage 15 of 21 · 1,212 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.