United Housing & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.370	3.600	3.370	3.460	3.422	1,535,583
2022-08-07	3.100	3.440	3.100	3.370	3.333	1,697,073
2022-08-04	2.960	3.130	2.960	3.100	3.066	655,549
2022-08-03	2.960	3.020	2.950	2.960	2.928	177,044
2022-08-02	2.960	3.020	2.940	2.960	2.928	217,279
2022-08-01	3.010	3.100	2.930	2.960	2.928	353,717
2022-07-31	3.020	3.100	3.000	3.010	2.977	408,770
2022-07-28	3.050	3.100	2.970	3.020	2.987	416,480
2022-07-27	2.950	3.180	2.950	3.050	3.017	1,420,512
2022-07-26	2.900	3.040	2.900	2.950	2.918	923,266
2022-07-25	2.900	2.950	2.900	2.900	2.869	293,699
2022-07-24	2.920	2.970	2.880	2.900	2.869	231,493
2022-07-21	2.910	2.990	2.900	2.920	2.888	497,816
2022-07-20	2.900	2.950	2.860	2.910	2.878	566,984
2022-07-19	2.850	2.900	2.810	2.900	2.869	268,513
2022-07-18	2.780	2.900	2.780	2.850	2.819	119,757
2022-07-17	2.780	2.840	2.780	2.780	2.750	35,872
2022-07-07	2.720	2.870	2.720	2.780	2.750	177,622
2022-07-06	2.720	2.800	2.700	2.720	2.691	99,541
2022-07-05	2.650	2.810	2.650	2.720	2.691	288,247
2022-07-04	2.720	2.730	2.580	2.650	2.621	189,941
2022-07-03	2.820	2.850	2.700	2.720	2.691	157,907
2022-06-29	2.800	2.900	2.800	2.820	2.789	281,387
2022-06-28	2.850	2.890	2.750	2.800	2.770	302,781
2022-06-27	3.020	3.060	2.840	2.850	2.819	783,507
2022-06-26	2.870	3.150	2.870	3.020	2.987	854,826
2022-06-23	2.850	2.900	2.800	2.870	2.839	458,492
2022-06-22	2.910	2.930	2.830	2.850	2.819	269,355
2022-06-21	2.860	2.950	2.860	2.910	2.878	243,394
2022-06-20	2.910	2.940	2.830	2.860	2.829	176,866
2022-06-19	3.010	3.020	2.900	2.910	2.878	222,474
2022-06-16	3.080	3.090	2.990	3.010	2.977	165,159
2022-06-15	3.080	3.220	3.060	3.080	3.047	503,088
2022-06-14	2.980	3.120	2.960	3.080	3.047	722,532
2022-06-13	2.960	3.100	2.930	2.980	2.948	827,113
2022-06-12	2.960	2.990	2.830	2.960	2.928	388,541
2022-06-09	2.990	3.050	2.930	2.960	2.928	264,716
2022-06-08	2.910	3.070	2.910	2.990	2.958	716,059
2022-06-07	2.900	2.940	2.900	2.910	2.878	157,433
2022-06-06	2.860	2.990	2.860	2.900	2.869	829,495
2022-06-05	2.720	3.040	2.720	2.860	2.829	1,408,725
2022-06-02	2.610	2.800	2.560	2.720	2.691	278,775
2022-06-01	2.680	2.750	2.580	2.610	2.582	129,480
2022-05-31	2.650	2.750	2.650	2.680	2.651	128,395
2022-05-30	2.650	2.770	2.650	2.650	2.621	101,355
2022-05-29	2.770	2.850	2.630	2.650	2.621	163,395
2022-05-26	2.990	2.990	2.750	2.770	2.740	361,267
2022-05-25	2.990	2.990	2.770	2.990	2.958	104,492
2022-05-24	2.990	2.990	2.880	2.990	2.958	72,512
2022-05-23	2.990	3.000	2.920	2.990	2.958	77,828
2022-05-22	2.950	3.040	2.950	2.990	2.958	124,058
2022-05-19	3.000	3.050	2.900	2.950	2.918	326,425
2022-05-18	2.970	3.060	2.960	3.000	2.967	280,435
2022-05-17	2.970	3.050	2.950	2.970	2.938	90,284
2022-05-16	3.020	3.040	2.880	2.970	2.938	156,263
2022-05-15	3.050	3.110	3.010	3.020	2.987	133,630
2022-05-12	3.110	3.140	3.020	3.050	3.017	331,796
2022-05-11	3.090	3.170	3.070	3.110	3.076	145,810
2022-05-10	3.130	3.240	3.080	3.090	3.056	349,213
2022-05-09	3.110	3.240	3.090	3.130	3.096	347,512

← NewerPage 18 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.