United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2.980 | 3.050 | 2.980 | 2.980 | 2.948 | 85,082 |
| 2022-10-31 | 2.980 | 3.020 | 2.950 | 2.980 | 2.948 | 419,462 |
| 2022-10-30 | 3.050 | 3.120 | 2.970 | 2.980 | 2.948 | 176,395 |
| 2022-10-27 | 3.020 | 3.170 | 3.020 | 3.050 | 3.017 | 407,531 |
| 2022-10-26 | 3.030 | 3.090 | 3.000 | 3.020 | 2.987 | 419,358 |
| 2022-10-25 | 3.050 | 3.080 | 3.000 | 3.030 | 2.997 | 159,230 |
| 2022-10-24 | 3.060 | 3.180 | 3.040 | 3.050 | 3.017 | 887,101 |
| 2022-10-23 | 3.000 | 3.160 | 3.000 | 3.060 | 3.027 | 1,172,039 |
| 2022-10-20 | 2.990 | 3.030 | 2.980 | 3.000 | 2.967 | 149,061 |
| 2022-10-19 | 3.010 | 3.050 | 2.950 | 2.990 | 2.958 | 185,178 |
| 2022-10-18 | 3.010 | 3.050 | 2.970 | 3.010 | 2.977 | 187,366 |
| 2022-10-17 | 3.010 | 3.070 | 3.000 | 3.010 | 2.977 | 185,940 |
| 2022-10-16 | 2.980 | 3.080 | 2.980 | 3.010 | 2.977 | 250,800 |
| 2022-10-13 | 2.900 | 3.000 | 2.900 | 2.980 | 2.948 | 146,684 |
| 2022-10-12 | 2.960 | 2.960 | 2.860 | 2.900 | 2.869 | 249,485 |
| 2022-10-11 | 2.960 | 2.960 | 2.860 | 2.960 | 2.928 | 75,514 |
| 2022-10-10 | 2.990 | 3.050 | 2.950 | 2.960 | 2.928 | 140,972 |
| 2022-10-09 | 2.990 | 3.030 | 2.940 | 2.990 | 2.958 | 239,816 |
| 2022-10-05 | 3.050 | 3.090 | 2.970 | 2.990 | 2.958 | 216,803 |
| 2022-10-04 | 3.020 | 3.100 | 3.020 | 3.050 | 3.017 | 132,360 |
| 2022-10-03 | 3.010 | 3.070 | 3.000 | 3.020 | 2.987 | 181,532 |
| 2022-10-02 | 3.120 | 3.130 | 2.990 | 3.010 | 2.977 | 268,028 |
| 2022-09-29 | 3.140 | 3.200 | 3.100 | 3.120 | 3.086 | 683,106 |
| 2022-09-28 | 3.190 | 3.210 | 3.110 | 3.140 | 3.106 | 235,736 |
| 2022-09-27 | 3.180 | 3.290 | 3.180 | 3.190 | 3.155 | 283,552 |
| 2022-09-26 | 3.230 | 3.340 | 3.130 | 3.180 | 3.146 | 274,137 |
| 2022-09-25 | 3.230 | 3.230 | 3.130 | 3.230 | 3.195 | 71,826 |
| 2022-09-22 | 3.150 | 3.260 | 3.080 | 3.230 | 3.195 | 441,653 |
| 2022-09-21 | 3.230 | 3.250 | 3.120 | 3.150 | 3.116 | 734,536 |
| 2022-09-20 | 3.230 | 3.260 | 3.100 | 3.230 | 3.195 | 223,224 |
| 2022-09-19 | 3.150 | 3.240 | 3.010 | 3.230 | 3.195 | 148,855 |
| 2022-09-18 | 3.340 | 3.350 | 3.070 | 3.150 | 3.116 | 151,471 |
| 2022-09-15 | 3.340 | 3.410 | 3.330 | 3.340 | 3.304 | 244,075 |
| 2022-09-14 | 3.410 | 3.430 | 3.320 | 3.340 | 3.304 | 185,549 |
| 2022-09-13 | 3.470 | 3.500 | 3.400 | 3.410 | 3.373 | 871,537 |
| 2022-09-12 | 3.500 | 3.550 | 3.450 | 3.470 | 3.432 | 335,499 |
| 2022-09-11 | 3.490 | 3.550 | 3.480 | 3.500 | 3.462 | 329,058 |
| 2022-09-08 | 3.480 | 3.520 | 3.440 | 3.490 | 3.452 | 525,082 |
| 2022-09-07 | 3.510 | 3.550 | 3.440 | 3.480 | 3.442 | 270,739 |
| 2022-09-06 | 3.480 | 3.550 | 3.450 | 3.510 | 3.472 | 412,392 |
| 2022-09-05 | 3.450 | 3.500 | 3.390 | 3.480 | 3.442 | 170,918 |
| 2022-09-04 | 3.360 | 3.480 | 3.270 | 3.450 | 3.413 | 328,233 |
| 2022-09-01 | 3.450 | 3.450 | 3.300 | 3.360 | 3.324 | 247,434 |
| 2022-08-31 | 3.490 | 3.550 | 3.420 | 3.450 | 3.413 | 332,973 |
| 2022-08-30 | 3.450 | 3.600 | 3.450 | 3.490 | 3.452 | 816,589 |
| 2022-08-29 | 3.500 | 3.750 | 3.420 | 3.450 | 3.413 | 1,723,805 |
| 2022-08-28 | 3.490 | 3.550 | 3.430 | 3.500 | 3.462 | 176,100 |
| 2022-08-25 | 3.380 | 3.550 | 3.360 | 3.490 | 3.452 | 354,732 |
| 2022-08-24 | 3.480 | 3.520 | 3.310 | 3.380 | 3.343 | 275,355 |
| 2022-08-23 | 3.490 | 3.580 | 3.460 | 3.480 | 3.442 | 479,835 |
| 2022-08-22 | 3.540 | 3.570 | 3.400 | 3.490 | 3.452 | 336,214 |
| 2022-08-21 | 3.460 | 3.580 | 3.460 | 3.540 | 3.502 | 377,686 |
| 2022-08-18 | 3.410 | 3.520 | 3.410 | 3.460 | 3.422 | 199,552 |
| 2022-08-17 | 3.410 | 3.500 | 3.390 | 3.410 | 3.373 | 384,908 |
| 2022-08-16 | 3.500 | 3.550 | 3.380 | 3.410 | 3.373 | 398,860 |
| 2022-08-15 | 3.650 | 3.660 | 3.400 | 3.500 | 3.462 | 589,774 |
| 2022-08-14 | 3.500 | 3.730 | 3.500 | 3.650 | 3.610 | 927,814 |
| 2022-08-11 | 3.320 | 3.550 | 3.320 | 3.500 | 3.462 | 772,653 |
| 2022-08-10 | 3.340 | 3.470 | 3.270 | 3.320 | 3.284 | 223,028 |
| 2022-08-09 | 3.460 | 3.530 | 3.320 | 3.340 | 3.304 | 494,523 |
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.