United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-29 | 4.580 | 4.800 | 4.580 | 4.650 | 4.600 | 890,387 |
| 2023-01-25 | 4.640 | 4.750 | 4.500 | 4.580 | 4.530 | 888,946 |
| 2023-01-24 | 4.720 | 4.840 | 4.610 | 4.640 | 4.590 | 582,755 |
| 2023-01-23 | 5.050 | 5.100 | 4.670 | 4.720 | 4.669 | 1,156,719 |
| 2023-01-22 | 4.960 | 5.180 | 4.760 | 5.050 | 4.995 | 3,561,394 |
| 2023-01-19 | 4.140 | 4.960 | 4.140 | 4.960 | 4.906 | 7,618,698 |
| 2023-01-18 | 4.000 | 4.220 | 4.000 | 4.140 | 4.095 | 783,611 |
| 2023-01-17 | 3.950 | 4.100 | 3.950 | 4.000 | 3.957 | 589,649 |
| 2023-01-16 | 3.930 | 4.060 | 3.900 | 3.950 | 3.907 | 381,007 |
| 2023-01-15 | 3.930 | 4.060 | 3.900 | 3.930 | 3.887 | 67,397 |
| 2023-01-12 | 3.960 | 4.000 | 3.810 | 3.930 | 3.887 | 161,800 |
| 2023-01-11 | 4.010 | 4.180 | 3.930 | 3.960 | 3.917 | 340,280 |
| 2023-01-10 | 4.070 | 4.090 | 4.000 | 4.010 | 3.967 | 382,721 |
| 2023-01-09 | 4.180 | 4.200 | 4.000 | 4.070 | 4.026 | 720,787 |
| 2023-01-05 | 4.240 | 4.350 | 4.160 | 4.180 | 4.135 | 115,386 |
| 2023-01-04 | 4.350 | 4.440 | 4.070 | 4.240 | 4.194 | 848,735 |
| 2023-01-03 | 4.110 | 4.460 | 4.110 | 4.350 | 4.303 | 1,249,483 |
| 2023-01-02 | 3.890 | 4.160 | 3.890 | 4.110 | 4.065 | 608,196 |
| 2022-12-29 | 3.810 | 3.970 | 3.810 | 3.890 | 3.848 | 452,325 |
| 2022-12-28 | 3.670 | 3.860 | 3.650 | 3.810 | 3.769 | 327,632 |
| 2022-12-27 | 3.650 | 3.730 | 3.520 | 3.670 | 3.630 | 678,315 |
| 2022-12-26 | 3.550 | 3.670 | 3.500 | 3.650 | 3.610 | 368,974 |
| 2022-12-25 | 3.690 | 3.690 | 3.520 | 3.550 | 3.511 | 272,445 |
| 2022-12-22 | 3.730 | 3.850 | 3.680 | 3.690 | 3.650 | 218,542 |
| 2022-12-21 | 3.780 | 3.790 | 3.710 | 3.730 | 3.690 | 148,283 |
| 2022-12-20 | 3.810 | 3.930 | 3.760 | 3.780 | 3.739 | 348,514 |
| 2022-12-19 | 3.910 | 3.960 | 3.710 | 3.810 | 3.769 | 549,812 |
| 2022-12-18 | 3.930 | 4.140 | 3.870 | 3.910 | 3.868 | 663,851 |
| 2022-12-15 | 3.760 | 4.070 | 3.760 | 3.930 | 3.887 | 1,321,137 |
| 2022-12-14 | 3.640 | 3.810 | 3.600 | 3.760 | 3.719 | 823,696 |
| 2022-12-13 | 3.610 | 3.680 | 3.600 | 3.640 | 3.601 | 476,100 |
| 2022-12-12 | 3.570 | 3.680 | 3.540 | 3.610 | 3.571 | 592,933 |
| 2022-12-11 | 3.570 | 3.660 | 3.500 | 3.570 | 3.531 | 400,529 |
| 2022-12-08 | 3.500 | 3.660 | 3.500 | 3.570 | 3.531 | 755,141 |
| 2022-12-07 | 3.450 | 3.560 | 3.450 | 3.500 | 3.462 | 540,161 |
| 2022-12-06 | 3.410 | 3.470 | 3.350 | 3.450 | 3.413 | 238,202 |
| 2022-12-05 | 3.450 | 3.520 | 3.390 | 3.410 | 3.373 | 427,688 |
| 2022-12-04 | 3.350 | 3.510 | 3.350 | 3.450 | 3.413 | 525,656 |
| 2022-12-01 | 3.310 | 3.390 | 3.310 | 3.350 | 3.314 | 144,973 |
| 2022-11-30 | 3.310 | 3.410 | 3.300 | 3.310 | 3.274 | 598,398 |
| 2022-11-29 | 3.230 | 3.330 | 3.210 | 3.310 | 3.274 | 361,520 |
| 2022-11-28 | 3.290 | 3.290 | 3.200 | 3.230 | 3.195 | 323,161 |
| 2022-11-27 | 3.240 | 3.330 | 3.240 | 3.290 | 3.254 | 303,437 |
| 2022-11-24 | 3.300 | 3.350 | 3.200 | 3.240 | 3.205 | 353,897 |
| 2022-11-23 | 3.230 | 3.400 | 3.170 | 3.300 | 3.264 | 798,357 |
| 2022-11-22 | 3.200 | 3.250 | 3.150 | 3.230 | 3.195 | 347,752 |
| 2022-11-21 | 3.200 | 3.210 | 3.130 | 3.200 | 3.165 | 263,803 |
| 2022-11-20 | 3.120 | 3.220 | 3.120 | 3.200 | 3.165 | 555,405 |
| 2022-11-17 | 3.040 | 3.170 | 3.040 | 3.120 | 3.086 | 535,070 |
| 2022-11-16 | 2.990 | 3.100 | 2.960 | 3.040 | 3.007 | 526,028 |
| 2022-11-15 | 2.920 | 3.000 | 2.910 | 2.990 | 2.958 | 382,777 |
| 2022-11-14 | 2.920 | 2.930 | 2.880 | 2.920 | 2.888 | 102,939 |
| 2022-11-13 | 2.870 | 2.970 | 2.870 | 2.920 | 2.888 | 318,909 |
| 2022-11-10 | 2.870 | 2.930 | 2.860 | 2.870 | 2.839 | 98,080 |
| 2022-11-09 | 2.870 | 2.920 | 2.830 | 2.870 | 2.839 | 103,598 |
| 2022-11-08 | 2.900 | 2.970 | 2.860 | 2.870 | 2.839 | 133,930 |
| 2022-11-07 | 2.880 | 2.980 | 2.880 | 2.900 | 2.869 | 274,559 |
| 2022-11-06 | 2.910 | 2.930 | 2.850 | 2.880 | 2.849 | 270,567 |
| 2022-11-03 | 2.940 | 2.970 | 2.860 | 2.910 | 2.878 | 120,988 |
| 2022-11-02 | 2.980 | 3.010 | 2.930 | 2.940 | 2.908 | 128,697 |
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.